Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2012 | USD | 18.63 | 19 | 18.62 | 18.85 | 18.85 | +0.27 (+1.45%) | 293,780 |
18 Jun 2012 | USD | 18.24 | 18.67 | 18.02 | 18.58 | 18.58 | +0.33 (+1.81%) | 300,558 |
15 Jun 2012 | USD | 18.24 | 18.45 | 18.105 | 18.25 | 18.25 | -0.03 (-0.16%) | 272,170 |
14 Jun 2012 | USD | 18.04 | 18.348 | 17.84 | 18.28 | 18.28 | +0.3 (+1.67%) | 214,525 |
13 Jun 2012 | USD | 17.9 | 18.345 | 17.85 | 17.98 | 17.98 | 0.0 (0.0%) | 452,460 |
12 Jun 2012 | USD | 18.42 | 18.53 | 17.86 | 17.98 | 17.98 | -0.4 (-2.18%) | 284,103 |
11 Jun 2012 | USD | 18.77 | 18.83 | 18.36 | 18.38 | 18.38 | -0.27 (-1.45%) | 353,767 |
8 Jun 2012 | USD | 18.6 | 18.89 | 18.32 | 18.65 | 18.65 | +0.08 (+0.43%) | 196,490 |
7 Jun 2012 | USD | 18.8 | 18.91 | 18.45 | 18.57 | 18.57 | -0.04 (-0.21%) | 210,310 |
6 Jun 2012 | USD | 18.56 | 18.66 | 18.32 | 18.61 | 18.61 | +0.22 (+1.20%) | 270,528 |
5 Jun 2012 | USD | 18.35 | 18.46 | 18.22 | 18.39 | 18.39 | -0.08 (-0.43%) | 306,396 |
4 Jun 2012 | USD | 18.2 | 18.49 | 18.06 | 18.47 | 18.47 | +0.3 (+1.65%) | 446,015 |
1 Jun 2012 | USD | 17.84 | 18.34 | 17.51 | 18.17 | 18.17 | +0.05 (+0.28%) | 412,955 |
31 May 2012 | USD | 18.12 | 18.36 | 17.9201 | 18.12 | 18.12 | -0.01 (-0.06%) | 360,655 |
30 May 2012 | USD | 18.36 | 18.36 | 18.04 | 18.13 | 18.13 | -0.85 (-4.48%) | 696,693 |
29 May 2012 | USD | 18.51 | 19.03 | 18.49 | 18.98 | 18.98 | +0.63 (+3.43%) | 359,930 |
28 May 2012 | USD | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 17.9 | 18.4 | 17.8321 | 18.35 | 18.35 | +0.43 (+2.40%) | 366,359 |
24 May 2012 | USD | 18.06 | 18.18 | 17.68 | 17.92 | 17.92 | -0.06 (-0.33%) | 371,371 |
23 May 2012 | USD | 17.76 | 18 | 17.56 | 17.98 | 17.98 | +0.12 (+0.67%) | 183,196 |
22 May 2012 | USD | 18 | 18.2 | 17.71 | 17.86 | 17.86 | -0.1 (-0.56%) | 245,694 |
21 May 2012 | USD | 17.81 | 18.15 | 17.48 | 17.96 | 17.96 | +0.23 (+1.30%) | 288,334 |
18 May 2012 | USD | 17.84 | 18.01 | 17.626 | 17.73 | 17.73 | -0.08 (-0.45%) | 307,071 |
17 May 2012 | USD | 18 | 18.1 | 17.81 | 17.81 | 17.81 | -0.18 (-1.00%) | 325,674 |
16 May 2012 | USD | 18.13 | 18.18 | 17.87 | 17.99 | 17.99 | -0.01 (-0.06%) | 328,946 |
15 May 2012 | USD | 17.95 | 18.1 | 17.87 | 18 | 18 | +0.01 (+0.06%) | 372,476 |
14 May 2012 | USD | 17.8 | 18.03 | 17.68 | 17.99 | 17.99 | -0.06 (-0.33%) | 441,225 |
11 May 2012 | USD | 18.28 | 18.6473 | 18.01 | 18.05 | 18.05 | -0.52 (-2.80%) | 304,185 |
10 May 2012 | USD | 18.61 | 18.65 | 18.37 | 18.57 | 18.57 | -0.02 (-0.11%) | 292,724 |
9 May 2012 | USD | 17.77 | 18.65 | 17.47 | 18.59 | 18.59 | +0.61 (+3.39%) | 843,359 |