Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | USD | 15.45 | 15.62 | 15.4 | 15.62 | 15.62 | +0.04 (+0.26%) | 4,939 |
27 Jun 2012 | USD | 15.69 | 15.69 | 15.58 | 15.58 | 15.58 | +0.02 (+0.13%) | 2,123 |
26 Jun 2012 | USD | 15.51 | 15.57 | 15.43 | 15.56 | 15.56 | -0.378 (-2.37%) | 13,245 |
25 Jun 2012 | USD | 15.69 | 16.02 | 15.69 | 15.938 | 15.938 | -0.282 (-1.74%) | 5,235 |
22 Jun 2012 | USD | 16 | 16.22 | 15.96 | 16.22 | 16.22 | +0.07 (+0.43%) | 3,652 |
21 Jun 2012 | USD | 16.09 | 16.52 | 16.09 | 16.15 | 16.15 | -0.1 (-0.62%) | 9,041 |
20 Jun 2012 | USD | 15.92 | 16.25 | 15.92 | 16.25 | 16.25 | +0.33 (+2.07%) | 6,534 |
19 Jun 2012 | USD | 15.84 | 15.93 | 15.81 | 15.92 | 15.92 | +0.07 (+0.44%) | 24,388 |
18 Jun 2012 | USD | 15.78 | 16 | 15.74 | 15.85 | 15.85 | -0.04 (-0.25%) | 22,610 |
15 Jun 2012 | USD | 15.5 | 15.89 | 15.5 | 15.89 | 15.89 | +0.27 (+1.73%) | 7,389 |
14 Jun 2012 | USD | 15.5 | 15.75 | 15.36 | 15.62 | 15.62 | +0.07 (+0.45%) | 6,817 |
13 Jun 2012 | USD | 15.43 | 15.8675 | 15.38 | 15.55 | 15.55 | -0.34 (-2.14%) | 2,361 |
12 Jun 2012 | USD | 15.81 | 15.89 | 15.7 | 15.89 | 15.89 | +0.17 (+1.08%) | 3,674 |
11 Jun 2012 | USD | 15.88 | 15.88 | 15.72 | 15.72 | 15.72 | -0.11 (-0.69%) | 5,775 |
8 Jun 2012 | USD | 15.55 | 15.94 | 15.55 | 15.83 | 15.83 | -0.18 (-1.12%) | 9,749 |
7 Jun 2012 | USD | 15.76 | 16.17 | 15.76 | 16.01 | 16.01 | +0.42 (+2.69%) | 12,604 |
6 Jun 2012 | USD | 15.34 | 15.59 | 15.31 | 15.59 | 15.59 | +0.32 (+2.10%) | 3,900 |
5 Jun 2012 | USD | 15.32 | 15.32 | 15.18 | 15.27 | 15.27 | +0.14 (+0.93%) | 2,168 |
4 Jun 2012 | USD | 15.19 | 15.38 | 15.12 | 15.13 | 15.13 | -0.12 (-0.79%) | 7,898 |
1 Jun 2012 | USD | 15.25 | 15.46 | 15.02 | 15.25 | 15.25 | -0.34 (-2.18%) | 30,140 |
31 May 2012 | USD | 15.6 | 15.65 | 15.37 | 15.59 | 15.59 | -0.36 (-2.26%) | 14,912 |
30 May 2012 | USD | 15.95 | 15.95 | 15.85 | 15.95 | 15.95 | -0.227 (-1.40%) | 16,467 |
29 May 2012 | USD | 16.28 | 16.29 | 16.0975 | 16.177 | 16.177 | +0.137 (+0.85%) | 4,896 |
28 May 2012 | USD | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 16.04 | 16.04 | 15.96 | 16.04 | 16.04 | -0.02 (-0.12%) | 12,210 |
24 May 2012 | USD | 16.1445 | 16.38 | 16.03 | 16.06 | 16.06 | -0.2 (-1.23%) | 2,720 |
23 May 2012 | USD | 16.206 | 16.26 | 16.12 | 16.26 | 16.26 | +0.01 (+0.06%) | 5,631 |
22 May 2012 | USD | 16.28 | 16.59 | 16.25 | 16.25 | 16.25 | +0.04 (+0.25%) | 5,041 |
21 May 2012 | USD | 16.09 | 16.43 | 16.06 | 16.21 | 16.21 | +0.41 (+2.59%) | 4,499 |
18 May 2012 | USD | 16.1 | 16.15 | 15.8 | 15.8 | 15.8 | -0.27 (-1.68%) | 5,361 |