Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2012 | USD | 18.72 | 18.72 | 18.05 | 18.07 | 18.07 | -0.69 (-3.68%) | 40,500 |
20 Jun 2012 | USD | 18.79 | 18.79 | 18.66 | 18.76 | 18.76 | 0.0 (0.0%) | 8,400 |
19 Jun 2012 | USD | 18.75 | 18.83 | 18.73 | 18.76 | 18.76 | +0.24 (+1.30%) | 19,000 |
18 Jun 2012 | USD | 18.26 | 18.59 | 18.26 | 18.52 | 18.52 | +0.13 (+0.71%) | 9,600 |
15 Jun 2012 | USD | 17.93 | 18.39 | 17.93 | 18.39 | 18.39 | +0.49 (+2.74%) | 20,300 |
14 Jun 2012 | USD | 17.88 | 17.93 | 17.68 | 17.9 | 17.9 | +0.01 (+0.06%) | 56,000 |
13 Jun 2012 | USD | 17.97 | 18.12 | 17.83 | 17.89 | 17.89 | -0.17 (-0.94%) | 16,200 |
12 Jun 2012 | USD | 17.96 | 18.06 | 17.79 | 18.06 | 18.06 | +0.19 (+1.06%) | 10,400 |
11 Jun 2012 | USD | 18.49 | 18.49 | 17.87 | 17.87 | 17.87 | -0.41 (-2.24%) | 86,500 |
8 Jun 2012 | USD | 18.01 | 18.31 | 17.99 | 18.28 | 18.28 | +0.11 (+0.61%) | 23,700 |
7 Jun 2012 | USD | 18.57 | 18.6 | 18.14 | 18.17 | 18.17 | -0.17 (-0.93%) | 49,400 |
6 Jun 2012 | USD | 17.95 | 18.38 | 17.95 | 18.34 | 18.34 | +0.51 (+2.86%) | 24,700 |
5 Jun 2012 | USD | 17.48 | 17.84 | 17.48 | 17.83 | 17.83 | +0.27 (+1.54%) | 23,900 |
4 Jun 2012 | USD | 17.52 | 17.66 | 17.33 | 17.56 | 17.56 | +0.06 (+0.34%) | 90,200 |
1 Jun 2012 | USD | 17.66 | 17.74 | 17.47 | 17.5 | 17.5 | -0.56 (-3.10%) | 98,600 |
31 May 2012 | USD | 18.23 | 18.23 | 17.82 | 18.06 | 18.06 | -0.15 (-0.82%) | 28,700 |
30 May 2012 | USD | 18.12 | 18.29 | 18.12 | 18.21 | 18.21 | -0.3 (-1.62%) | 22,700 |
29 May 2012 | USD | 18.47 | 18.63 | 18.35 | 18.51 | 18.51 | +0.24 (+1.31%) | 27,200 |
28 May 2012 | USD | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 18.4 | 18.4 | 18.24 | 18.27 | 18.27 | -0.05 (-0.27%) | 21,400 |
24 May 2012 | USD | 18.71 | 18.71 | 18.19 | 18.32 | 18.32 | -0.43 (-2.29%) | 43,500 |
23 May 2012 | USD | 18.38 | 18.81 | 18.3 | 18.75 | 18.75 | +0.12 (+0.64%) | 29,400 |
22 May 2012 | USD | 18.73 | 18.86 | 18.54 | 18.63 | 18.63 | -0.05 (-0.27%) | 22,900 |
21 May 2012 | USD | 18.11 | 18.69 | 17.96 | 18.68 | 18.68 | +0.56 (+3.09%) | 33,300 |
18 May 2012 | USD | 18.48 | 18.51 | 18.05 | 18.12 | 18.12 | -0.29 (-1.58%) | 80,000 |
17 May 2012 | USD | 18.72 | 18.76 | 18.4 | 18.41 | 18.41 | -0.31 (-1.66%) | 56,200 |
16 May 2012 | USD | 19 | 19.14 | 18.7 | 18.72 | 18.72 | -0.3 (-1.58%) | 42,000 |
15 May 2012 | USD | 18.97 | 19.29 | 18.97 | 19.02 | 19.02 | +0.04 (+0.21%) | 266,500 |
14 May 2012 | USD | 19.03 | 19.12 | 18.93 | 18.98 | 18.98 | -0.15 (-0.78%) | 37,000 |
11 May 2012 | USD | 19 | 19.35 | 19 | 19.13 | 19.13 | +0.06 (+0.31%) | 21,000 |