Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2012 | USD | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 22.73 | 22.91 | 22.73 | 22.9 | 22.9 | +0.19 (+0.84%) | 8,200 |
2 Jul 2012 | USD | 22.52 | 22.75 | 22.52 | 22.71 | 22.71 | +0.01 (+0.04%) | 16,200 |
29 Jun 2012 | USD | 22.63 | 22.75 | 22.62 | 22.7 | 22.7 | +0.37 (+1.66%) | 13,600 |
28 Jun 2012 | USD | 22.18 | 22.4 | 22.18 | 22.33 | 22.33 | +0.31 (+1.41%) | 18,700 |
27 Jun 2012 | USD | 21.8 | 22.07 | 21.8 | 22.02 | 22.02 | +0.26 (+1.19%) | 28,700 |
26 Jun 2012 | USD | 21.74 | 21.98 | 21.74 | 21.76 | 21.76 | +0.02 (+0.09%) | 11,900 |
25 Jun 2012 | USD | 21.62 | 21.82 | 21.62 | 21.74 | 21.74 | +0.09 (+0.42%) | 36,500 |
22 Jun 2012 | USD | 21.57 | 21.79 | 21.57 | 21.65 | 21.65 | +0.27 (+1.26%) | 19,900 |
21 Jun 2012 | USD | 21.65 | 21.65 | 21.38 | 21.38 | 21.38 | -0.02 (-0.09%) | 27,900 |
20 Jun 2012 | USD | 21.52 | 21.54 | 21.38 | 21.4 | 21.4 | +0.1 (+0.47%) | 28,100 |
19 Jun 2012 | USD | 21.26 | 21.37 | 21.26 | 21.3 | 21.3 | +0.21 (+1.00%) | 15,800 |
18 Jun 2012 | USD | 20.99 | 21.14 | 20.99 | 21.09 | 21.09 | -0.09 (-0.42%) | 15,500 |
15 Jun 2012 | USD | 21.05 | 21.21 | 21.05 | 21.18 | 21.18 | +0.25 (+1.19%) | 27,600 |
14 Jun 2012 | USD | 20.9 | 21.03 | 20.9 | 20.93 | 20.93 | +0.03 (+0.14%) | 20,700 |
13 Jun 2012 | USD | 20.78 | 20.99 | 20.78 | 20.9 | 20.9 | +0.17 (+0.82%) | 19,400 |
12 Jun 2012 | USD | 20.66 | 20.79 | 20.66 | 20.73 | 20.73 | -0.06 (-0.29%) | 17,100 |
11 Jun 2012 | USD | 20.76 | 20.82 | 20.75 | 20.79 | 20.79 | -0.31 (-1.47%) | 26,600 |
8 Jun 2012 | USD | 20.86 | 21.1 | 20.86 | 21.1 | 21.1 | +0.1 (+0.48%) | 23,100 |
7 Jun 2012 | USD | 21.03 | 21.13 | 21 | 21 | 21 | +0.03 (+0.14%) | 38,300 |
6 Jun 2012 | USD | 20.82 | 21.17 | 20.82 | 20.97 | 20.97 | -0.24 (-1.13%) | 26,400 |
5 Jun 2012 | USD | 21.08 | 21.29 | 21.08 | 21.21 | 21.21 | -0.18 (-0.84%) | 38,800 |
4 Jun 2012 | USD | 21.33 | 21.45 | 21.31 | 21.39 | 21.39 | +0.31 (+1.47%) | 28,100 |
1 Jun 2012 | USD | 20.97 | 21.17 | 20.97 | 21.08 | 21.08 | +0.31 (+1.49%) | 28,400 |
31 May 2012 | USD | 20.63 | 20.88 | 20.63 | 20.77 | 20.77 | +0.29 (+1.42%) | 34,500 |
30 May 2012 | USD | 20.28 | 20.64 | 20.28 | 20.48 | 20.48 | -0.01 (-0.05%) | 25,100 |
29 May 2012 | USD | 20.29 | 20.53 | 20.29 | 20.49 | 20.49 | -0.09 (-0.44%) | 7,800 |
28 May 2012 | USD | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 20.5 | 20.65 | 20.5 | 20.58 | 20.58 | +0.39 (+1.93%) | 34,000 |
24 May 2012 | USD | 20.18 | 20.49 | 20.18 | 20.19 | 20.19 | -0.23 (-1.13%) | 21,200 |