Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | USD | 22.78 | 22.85 | 22.72 | 22.76 | 22.76 | -0.02 (-0.09%) | 16,900 |
10 Jun 2014 | USD | 22.81 | 22.87 | 22.65 | 22.78 | 22.78 | -0.04 (-0.18%) | 23,400 |
9 Jun 2014 | USD | 22.84 | 22.85 | 22.61 | 22.82 | 22.82 | +0.09 (+0.40%) | 26,800 |
6 Jun 2014 | USD | 22.71 | 22.89 | 22.7 | 22.73 | 22.73 | +0.03 (+0.13%) | 23,400 |
5 Jun 2014 | USD | 22.78 | 22.95 | 22.53 | 22.7 | 22.7 | +0.01 (+0.04%) | 32,400 |
4 Jun 2014 | USD | 22.59 | 22.71 | 22.32 | 22.69 | 22.69 | +0.11 (+0.49%) | 69,900 |
3 Jun 2014 | USD | 23.1 | 23.18 | 22.52 | 22.58 | 22.58 | -0.49 (-2.12%) | 61,700 |
2 Jun 2014 | USD | 23.35 | 23.36 | 23 | 23.07 | 23.07 | -0.29 (-1.24%) | 55,600 |
30 May 2014 | USD | 23.07 | 23.38 | 22.98 | 23.36 | 23.36 | +0.49 (+2.14%) | 60,400 |
29 May 2014 | USD | 22.5 | 22.9 | 22.41 | 22.87 | 22.87 | +0.37 (+1.64%) | 54,500 |
28 May 2014 | USD | 22.45 | 22.55 | 22.39 | 22.5 | 22.5 | +0.05 (+0.22%) | 26,300 |
27 May 2014 | USD | 22.29 | 22.48 | 22.29 | 22.45 | 22.45 | +0.14 (+0.63%) | 17,200 |
26 May 2014 | USD | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 22.37 | 22.37 | 22.08 | 22.31 | 22.31 | 0.0 (0.0%) | 29,700 |
22 May 2014 | USD | 22.42 | 22.5 | 22.27 | 22.31 | 22.31 | -0.04 (-0.18%) | 30,200 |
21 May 2014 | USD | 22.34 | 22.44 | 22.17 | 22.35 | 22.35 | +0.08 (+0.36%) | 34,200 |
20 May 2014 | USD | 22.32 | 22.48 | 22.27 | 22.27 | 22.27 | -0.06 (-0.27%) | 99,200 |
19 May 2014 | USD | 22.42 | 22.57 | 22.3 | 22.33 | 22.33 | -0.09 (-0.40%) | 45,500 |
16 May 2014 | USD | 22.28 | 22.51 | 22.19 | 22.42 | 22.42 | +0.24 (+1.08%) | 56,300 |
15 May 2014 | USD | 22.48 | 22.48 | 22.18 | 22.18 | 22.18 | -0.21 (-0.94%) | 31,100 |
14 May 2014 | USD | 22.47 | 22.47 | 22.3 | 22.39 | 22.39 | -0.02 (-0.09%) | 25,300 |
13 May 2014 | USD | 22.5 | 22.55 | 22.4 | 22.41 | 22.41 | -0.06 (-0.27%) | 88,700 |
12 May 2014 | USD | 22.5 | 22.52 | 22.44 | 22.47 | 22.47 | -0.03 (-0.13%) | 25,900 |
9 May 2014 | USD | 22.66 | 22.67 | 22.48 | 22.5 | 22.5 | -0.16 (-0.71%) | 481,500 |
8 May 2014 | USD | 22.76 | 22.85 | 22.66 | 22.66 | 22.66 | -0.13 (-0.57%) | 47,300 |
7 May 2014 | USD | 22.87 | 22.88 | 22.74 | 22.79 | 22.79 | -0.01 (-0.04%) | 40,600 |
6 May 2014 | USD | 22.8 | 22.88 | 22.68 | 22.8 | 22.8 | -0.04 (-0.18%) | 19,300 |
5 May 2014 | USD | 22.74 | 22.89 | 22.7 | 22.84 | 22.84 | +0.14 (+0.62%) | 31,100 |
2 May 2014 | USD | 22.67 | 22.74 | 22.6 | 22.7 | 22.7 | +0.06 (+0.27%) | 25,600 |
1 May 2014 | USD | 22.6 | 22.77 | 22.6 | 22.64 | 22.64 | -0.02 (-0.09%) | 216,600 |