Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2012 | USD | 20.1 | 20.44 | 20.1 | 20.4 | 20.4 | +0.55 (+2.77%) | 10,300 |
26 Jun 2012 | USD | 19.76 | 19.93 | 19.71 | 19.85 | 19.85 | -0.03 (-0.15%) | 24,200 |
25 Jun 2012 | USD | 19.68 | 19.95 | 19.65 | 19.88 | 19.88 | -0.43 (-2.12%) | 83,000 |
22 Jun 2012 | USD | 20.25 | 20.37 | 20.12 | 20.31 | 20.31 | +0.12 (+0.59%) | 5,300 |
21 Jun 2012 | USD | 20.25 | 20.33 | 20.1 | 20.19 | 20.19 | -0.61 (-2.93%) | 203,900 |
20 Jun 2012 | USD | 20.27 | 20.84 | 20.27 | 20.8 | 20.8 | +0.32 (+1.56%) | 256,400 |
19 Jun 2012 | USD | 20.1 | 20.48 | 20.1 | 20.48 | 20.48 | +0.29 (+1.44%) | 59,300 |
18 Jun 2012 | USD | 20.07 | 20.23 | 20.07 | 20.19 | 20.19 | +0.01 (+0.05%) | 66,400 |
15 Jun 2012 | USD | 19.91 | 20.22 | 19.91 | 20.18 | 20.18 | +0.04 (+0.20%) | 21,500 |
14 Jun 2012 | USD | 20.04 | 20.15 | 19.9 | 20.14 | 20.14 | +0.36 (+1.82%) | 1,200 |
13 Jun 2012 | USD | 19.78 | 19.92 | 19.73 | 19.78 | 19.78 | +0.1 (+0.51%) | 1,300 |
12 Jun 2012 | USD | 19.45 | 19.68 | 19.31 | 19.68 | 19.68 | -0.02 (-0.10%) | 3,000 |
11 Jun 2012 | USD | 19.78 | 19.81 | 19.52 | 19.7 | 19.7 | -0.28 (-1.40%) | 6,000 |
8 Jun 2012 | USD | 19.6 | 19.98 | 19.6 | 19.98 | 19.98 | -0.17 (-0.84%) | 5,700 |
7 Jun 2012 | USD | 20.2 | 20.2 | 20.07 | 20.15 | 20.15 | +0.38 (+1.92%) | 19,100 |
6 Jun 2012 | USD | 19.73 | 19.77 | 19.73 | 19.77 | 19.77 | +0.58 (+3.02%) | 1,200 |
5 Jun 2012 | USD | 19.05 | 19.19 | 18.97 | 19.19 | 19.19 | +0.18 (+0.95%) | 15,100 |
4 Jun 2012 | USD | 18.97 | 19.01 | 18.97 | 19.01 | 19.01 | -0.16 (-0.83%) | 145,400 |
1 Jun 2012 | USD | 19.09 | 19.17 | 18.94 | 19.17 | 19.17 | -0.61 (-3.08%) | 22,200 |
31 May 2012 | USD | 19.43 | 19.78 | 19.43 | 19.78 | 19.78 | +0.28 (+1.44%) | 5,100 |
30 May 2012 | USD | 19.58 | 19.59 | 19.5 | 19.5 | 19.5 | -0.42 (-2.11%) | 37,000 |
29 May 2012 | USD | 20.01 | 20.06 | 19.86 | 19.92 | 19.92 | +0.6 (+3.11%) | 16,100 |
28 May 2012 | USD | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 19.32 | 19.39 | 19.32 | 19.32 | 19.32 | -0.03 (-0.16%) | 2,300 |
24 May 2012 | USD | 19.18 | 19.35 | 19.18 | 19.35 | 19.35 | 0.0 (0.0%) | 500 |
23 May 2012 | USD | 19 | 19.35 | 19 | 19.35 | 19.35 | -0.19 (-0.97%) | 3,500 |
22 May 2012 | USD | 19.5 | 19.54 | 19.48 | 19.54 | 19.54 | +0.04 (+0.21%) | 1,000 |
21 May 2012 | USD | 19.39 | 19.5 | 19.39 | 19.5 | 19.5 | +0.17 (+0.88%) | 7,200 |
18 May 2012 | USD | 19.48 | 19.51 | 19.33 | 19.33 | 19.33 | -0.69 (-3.45%) | 2,200 |
17 May 2012 | USD | 20 | 20.19 | 20 | 20.02 | 20.02 | +0.05 (+0.25%) | 1,300 |