Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2012 | USD | 22.7 | 23.22 | 22.39 | 23.13 | 23.13 | +0.43 (+1.89%) | 103,676 |
19 Jun 2012 | USD | 22.17 | 22.75 | 21.75 | 22.7 | 22.7 | +0.76 (+3.46%) | 129,641 |
18 Jun 2012 | USD | 22.26 | 22.34 | 21.92 | 21.94 | 21.94 | -0.56 (-2.49%) | 127,523 |
15 Jun 2012 | USD | 21.4 | 22.59 | 21.35 | 22.5 | 22.5 | +1.19 (+5.58%) | 185,638 |
14 Jun 2012 | USD | 21.32 | 21.41 | 21.04 | 21.31 | 21.31 | -0.01 (-0.05%) | 102,582 |
13 Jun 2012 | USD | 21.43 | 21.73 | 21.22 | 21.32 | 21.32 | -0.2 (-0.93%) | 64,216 |
12 Jun 2012 | USD | 21.28 | 21.69 | 20.94 | 21.52 | 21.52 | +0.36 (+1.70%) | 187,509 |
11 Jun 2012 | USD | 22.03 | 22.03 | 21.15 | 21.16 | 21.16 | -0.57 (-2.62%) | 145,985 |
8 Jun 2012 | USD | 21.37 | 21.82 | 21.1 | 21.73 | 21.73 | +0.3 (+1.40%) | 158,933 |
7 Jun 2012 | USD | 21.67 | 21.97 | 21.3575 | 21.43 | 21.43 | +0.14 (+0.66%) | 149,582 |
6 Jun 2012 | USD | 20.79 | 21.33 | 20.79 | 21.29 | 21.29 | +0.55 (+2.65%) | 212,252 |
5 Jun 2012 | USD | 20.48 | 20.91 | 20.37 | 20.74 | 20.74 | +0.21 (+1.02%) | 127,010 |
4 Jun 2012 | USD | 21.12 | 21.21 | 20.43 | 20.53 | 20.53 | -0.48 (-2.28%) | 87,144 |
1 Jun 2012 | USD | 21.46 | 21.46 | 20.88 | 21.01 | 21.01 | -0.9 (-4.11%) | 135,882 |
31 May 2012 | USD | 21.63 | 22.06 | 21.41 | 21.91 | 21.91 | +0.29 (+1.34%) | 117,911 |
30 May 2012 | USD | 21.47 | 21.71 | 21.26 | 21.62 | 21.62 | -0.18 (-0.83%) | 95,328 |
29 May 2012 | USD | 21.52 | 21.8599 | 21.44 | 21.8 | 21.8 | +0.5 (+2.35%) | 67,720 |
28 May 2012 | USD | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 21.21 | 21.49 | 21.21 | 21.3 | 21.3 | +0.03 (+0.14%) | 103,784 |
24 May 2012 | USD | 21.02 | 21.29 | 20.81 | 21.27 | 21.27 | +0.31 (+1.48%) | 94,103 |
23 May 2012 | USD | 20.6 | 21.03 | 20.27 | 20.96 | 20.96 | +0.06 (+0.29%) | 94,765 |
22 May 2012 | USD | 20.93 | 21.49 | 20.71 | 20.9 | 20.9 | +0.04 (+0.19%) | 97,026 |
21 May 2012 | USD | 20.78 | 21.26 | 20.72 | 20.86 | 20.86 | +0.12 (+0.58%) | 130,050 |
18 May 2012 | USD | 21.1 | 21.1 | 20.3 | 20.74 | 20.74 | -0.39 (-1.85%) | 172,289 |
17 May 2012 | USD | 21.13 | 21.58 | 20.99 | 21.13 | 21.13 | -0.01 (-0.05%) | 115,683 |
16 May 2012 | USD | 21.96 | 22.23 | 21.12 | 21.14 | 21.14 | -0.7 (-3.21%) | 139,167 |
15 May 2012 | USD | 21.69 | 22.25 | 21.69 | 21.84 | 21.84 | +0.21 (+0.97%) | 155,457 |
14 May 2012 | USD | 21.9 | 21.9689 | 21.51 | 21.63 | 21.63 | -0.64 (-2.87%) | 135,317 |
11 May 2012 | USD | 21.77 | 22.43 | 21.77 | 22.27 | 22.27 | -0.15 (-0.67%) | 130,303 |
10 May 2012 | USD | 22.88 | 23.1 | 22.39 | 22.42 | 22.42 | -0.16 (-0.71%) | 117,286 |