Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | USD | 12.98 | 13.3 | 12.77 | 13.09 | 13.09 | +0.07 (+0.54%) | 201,600 |
27 Jun 2012 | USD | 13.23 | 13.53 | 12.85 | 13.02 | 13.02 | -0.17 (-1.29%) | 203,400 |
26 Jun 2012 | USD | 13.22 | 13.35 | 12.99 | 13.19 | 13.19 | +0.01 (+0.08%) | 157,800 |
25 Jun 2012 | USD | 13.43 | 13.47 | 13.02 | 13.18 | 13.18 | -0.37 (-2.73%) | 390,900 |
22 Jun 2012 | USD | 13.47 | 13.8 | 13.4 | 13.55 | 13.55 | +0.12 (+0.89%) | 2,904,600 |
21 Jun 2012 | USD | 13.63 | 13.73 | 13.4 | 13.43 | 13.43 | -0.15 (-1.10%) | 499,000 |
20 Jun 2012 | USD | 13.6 | 13.72 | 13.48 | 13.58 | 13.58 | -0.05 (-0.37%) | 237,200 |
19 Jun 2012 | USD | 13.76 | 13.76 | 13.54 | 13.63 | 13.63 | +0.01 (+0.07%) | 218,100 |
18 Jun 2012 | USD | 13.2 | 13.72 | 13.15 | 13.62 | 13.62 | +0.36 (+2.71%) | 255,200 |
15 Jun 2012 | USD | 13.08 | 13.35 | 12.99 | 13.26 | 13.26 | +0.19 (+1.45%) | 481,700 |
14 Jun 2012 | USD | 12.76 | 13.12 | 12.74 | 13.07 | 13.07 | +0.28 (+2.19%) | 191,600 |
13 Jun 2012 | USD | 12.54 | 12.96 | 12.43 | 12.79 | 12.79 | +0.21 (+1.67%) | 270,300 |
12 Jun 2012 | USD | 12.57 | 12.62 | 12.33 | 12.58 | 12.58 | +0.09 (+0.72%) | 160,600 |
11 Jun 2012 | USD | 12.93 | 13.05 | 12.37 | 12.49 | 12.49 | -0.31 (-2.42%) | 305,300 |
8 Jun 2012 | USD | 12.5 | 13.01 | 12.5 | 12.8 | 12.8 | +0.3 (+2.40%) | 225,600 |
7 Jun 2012 | USD | 12.76 | 12.89 | 12.5 | 12.5 | 12.5 | -0.1 (-0.79%) | 215,800 |
6 Jun 2012 | USD | 12.38 | 12.96 | 12.38 | 12.6 | 12.6 | +0.31 (+2.52%) | 409,300 |
5 Jun 2012 | USD | 12.16 | 12.44 | 11.99 | 12.29 | 12.29 | +0.11 (+0.90%) | 34,800 |
4 Jun 2012 | USD | 12.26 | 12.51 | 11.79 | 12.18 | 12.18 | -0.06 (-0.49%) | 253,300 |
1 Jun 2012 | USD | 12.65 | 12.79 | 12.24 | 12.24 | 12.24 | -0.55 (-4.30%) | 393,700 |
31 May 2012 | USD | 12.54 | 12.89 | 12.5 | 12.79 | 12.79 | +0.23 (+1.83%) | 178,900 |
30 May 2012 | USD | 12.83 | 12.98 | 12.5 | 12.56 | 12.56 | -0.39 (-3.01%) | 264,700 |
29 May 2012 | USD | 13.08 | 13.12 | 12.71 | 12.95 | 12.95 | -0.14 (-1.07%) | 325,300 |
28 May 2012 | USD | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 13.06 | 13.11 | 12.82 | 13.09 | 13.09 | +0.04 (+0.31%) | 83,900 |
24 May 2012 | USD | 12.83 | 13.11 | 12.7 | 13.05 | 13.05 | +0.2 (+1.56%) | 264,500 |
23 May 2012 | USD | 12.59 | 12.88 | 12.23 | 12.85 | 12.85 | +0.22 (+1.74%) | 163,000 |
22 May 2012 | USD | 12.47 | 12.73 | 12.39 | 12.63 | 12.63 | +0.14 (+1.12%) | 106,900 |
21 May 2012 | USD | 12.3 | 12.56 | 12.19 | 12.49 | 12.49 | +0.27 (+2.21%) | 110,900 |
18 May 2012 | USD | 12.73 | 12.74 | 12.17 | 12.22 | 12.22 | -0.38 (-3.02%) | 151,400 |