Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2012 | USD | 20.81 | 20.81 | 19.03 | 19.03 | 38.06 | -0.57 (-2.91%) | 2,325 |
22 Jun 2012 | USD | 20.16 | 20.16 | 19.6 | 19.6 | 39.2 | -0.84 (-4.11%) | 573 |
21 Jun 2012 | USD | 20.44 | 20.44 | 20.44 | 20.44 | 40.88 | -0.754 (-3.56%) | 125 |
20 Jun 2012 | USD | 21.24 | 21.24 | 21.1937 | 21.1937 | 42.3874 | +0.074 (+0.35%) | 417 |
19 Jun 2012 | USD | 21.14 | 21.46 | 21.06 | 21.12 | 42.24 | +0.49 (+2.38%) | 1,065 |
18 Jun 2012 | USD | 20.29 | 20.73 | 20.25 | 20.63 | 41.26 | +0.09 (+0.44%) | 3,385 |
15 Jun 2012 | USD | 20.6 | 20.61 | 20.38 | 20.54 | 41.08 | +0.01 (+0.05%) | 1,600 |
14 Jun 2012 | USD | 20.27 | 21.01 | 20.27 | 20.53 | 41.06 | +0.51 (+2.55%) | 1,900 |
13 Jun 2012 | USD | 20.02 | 20.02 | 20.02 | 20.02 | 40.04 | -0.469 (-2.29%) | 50 |
12 Jun 2012 | USD | 21.16 | 21.16 | 20.2 | 20.4895 | 40.979 | -0.21 (-1.02%) | 1,120 |
11 Jun 2012 | USD | 20.2 | 20.86 | 20.17 | 20.7 | 41.4 | +0.89 (+4.49%) | 6,289 |
8 Jun 2012 | USD | 20.07 | 20.07 | 19.66 | 19.81 | 39.62 | -0.19 (-0.95%) | 1,813 |
7 Jun 2012 | USD | 20.79 | 20.91 | 19.99 | 20 | 40 | +0.06 (+0.30%) | 6,059 |
6 Jun 2012 | USD | 19.8599 | 19.97 | 19.8599 | 19.9399 | 39.8798 | +0.702 (+3.65%) | 629 |
5 Jun 2012 | USD | 19.3 | 19.3 | 19.238 | 19.238 | 38.476 | +0.328 (+1.73%) | 307 |
4 Jun 2012 | USD | 18.96 | 19.09 | 18.85 | 18.91 | 37.82 | -0.08 (-0.42%) | 600 |
1 Jun 2012 | USD | 18.8564 | 19.05 | 18.8564 | 18.99 | 37.98 | -0.369 (-1.91%) | 3,599 |
31 May 2012 | USD | 19.64 | 19.64 | 19.06 | 19.359 | 38.718 | -0.03 (-0.16%) | 1,753 |
30 May 2012 | USD | 19.39 | 19.53 | 19.3895 | 19.3895 | 38.779 | -0.451 (-2.27%) | 1,342 |
29 May 2012 | USD | 19.84 | 19.84 | 19.84 | 19.84 | 39.68 | +0.606 (+3.15%) | 258 |
28 May 2012 | USD | 19.234 | 19.234 | 19.234 | 19.234 | 38.468 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 19.46 | 19.52 | 19.234 | 19.234 | 38.468 | -0.176 (-0.91%) | 1,200 |
24 May 2012 | USD | 19.68 | 19.75 | 19.34 | 19.41 | 38.82 | -0.23 (-1.17%) | 17,672 |
23 May 2012 | USD | 19.51 | 19.75 | 19.356 | 19.64 | 39.28 | -0.26 (-1.31%) | 1,938 |
22 May 2012 | USD | 20.2 | 20.379 | 19.88 | 19.9 | 39.8 | -0.24 (-1.19%) | 10,861 |
21 May 2012 | USD | 19.78 | 20.14 | 19.65 | 20.14 | 40.28 | +0.59 (+3.02%) | 9,800 |
18 May 2012 | USD | 19.72 | 19.9 | 19.22 | 19.55 | 39.1 | +0.12 (+0.62%) | 50,878 |
17 May 2012 | USD | 19.72 | 19.87 | 19.42 | 19.43 | 38.86 | -0.34 (-1.72%) | 44,355 |
16 May 2012 | USD | 20.2 | 20.35 | 19.68 | 19.77 | 39.54 | -0.38 (-1.89%) | 38,725 |
15 May 2012 | USD | 20.54 | 20.65 | 20.15 | 20.15 | 40.3 | -0.46 (-2.23%) | 83,400 |