Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2014 | USD | 31.43 | 31.65 | 30.55 | 30.77 | 30.77 | -0.86 (-2.72%) | 2,820,070 |
16 Jun 2014 | USD | 31.99 | 32.38 | 31 | 31.63 | 31.63 | -0.37 (-1.16%) | 3,861,770 |
13 Jun 2014 | USD | 31.98 | 32.3 | 31.71 | 32 | 32 | 0.0 (0.0%) | 3,301,069 |
12 Jun 2014 | USD | 32.05 | 32.1 | 31.4 | 32 | 32 | -0.13 (-0.40%) | 2,178,553 |
11 Jun 2014 | USD | 31.4 | 32.6 | 31.1 | 32.13 | 32.13 | +0.6 (+1.90%) | 4,567,344 |
10 Jun 2014 | USD | 31.27 | 31.7 | 30.4 | 31.53 | 31.53 | +0.31 (+0.99%) | 4,352,701 |
9 Jun 2014 | USD | 31.53 | 31.9 | 30.88 | 31.22 | 31.22 | -0.31 (-0.98%) | 2,162,889 |
6 Jun 2014 | USD | 30.8 | 31.64 | 30.5 | 31.53 | 31.53 | +0.78 (+2.54%) | 3,024,376 |
5 Jun 2014 | USD | 29.6 | 30.75 | 29.6 | 30.75 | 30.75 | +1.04 (+3.50%) | 3,591,747 |
4 Jun 2014 | USD | 29.75 | 30.2 | 29.57 | 29.71 | 29.71 | -0.18 (-0.60%) | 2,853,548 |
3 Jun 2014 | USD | 30.3 | 30.66 | 29.8 | 29.89 | 29.89 | -0.41 (-1.35%) | 2,351,956 |
2 Jun 2014 | USD | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0.0 (0.0%) | 0 |
30 May 2014 | USD | 29.18 | 30.45 | 28.88 | 30.3 | 30.3 | +1.11 (+3.80%) | 2,477,715 |
29 May 2014 | USD | 30.34 | 30.7 | 29.02 | 29.19 | 29.19 | -1.29 (-4.23%) | 4,257,754 |
28 May 2014 | USD | 29.98 | 30.5 | 29.73 | 30.48 | 30.48 | +0.68 (+2.28%) | 3,729,489 |
27 May 2014 | USD | 29.7 | 30.34 | 29.6 | 29.8 | 29.8 | +0.04 (+0.13%) | 1,653,026 |
26 May 2014 | USD | 30 | 30.6 | 29.62 | 29.76 | 29.76 | -0.17 (-0.57%) | 2,728,226 |
23 May 2014 | USD | 29.91 | 30.4 | 29.5 | 29.93 | 29.93 | 0.0 (0.0%) | 1,722,582 |
22 May 2014 | USD | 28.86 | 30.5 | 28.59 | 29.93 | 29.93 | +1.08 (+3.74%) | 3,270,180 |
21 May 2014 | USD | 28.2 | 29.25 | 27.8 | 28.85 | 28.85 | -10.55 (-26.78%) | 2,882,655 |
20 May 2014 | USD | 39.3 | 40.3 | 39.2 | 39.4 | 39.4 | +0.6 (+1.55%) | 2,797,327 |
19 May 2014 | USD | 38.5 | 39.23 | 38.06 | 38.8 | 38.8 | -0.08 (-0.21%) | 1,867,703 |
16 May 2014 | USD | 39.08 | 39.4 | 38.11 | 38.88 | 38.88 | -0.22 (-0.56%) | 3,803,869 |
15 May 2014 | USD | 42.9 | 44.5 | 38.82 | 39.1 | 39.1 | -3.65 (-8.54%) | 6,993,094 |
14 May 2014 | USD | 42.7 | 43.13 | 41.8 | 42.75 | 42.75 | +0.27 (+0.64%) | 2,245,343 |
13 May 2014 | USD | 42.39 | 42.94 | 41.68 | 42.48 | 42.48 | +0.1 (+0.24%) | 2,452,095 |
12 May 2014 | USD | 42.9 | 42.99 | 41.35 | 42.38 | 42.38 | -0.52 (-1.21%) | 4,176,062 |
9 May 2014 | USD | 43.59 | 43.59 | 40.6 | 42.9 | 42.9 | -0.74 (-1.70%) | 3,899,199 |
8 May 2014 | USD | 43.27 | 44.63 | 42.6 | 43.64 | 43.64 | -0.11 (-0.25%) | 2,405,632 |
7 May 2014 | USD | 43.28 | 43.88 | 42.55 | 43.75 | 43.75 | -0.03 (-0.07%) | 2,226,074 |