Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | USD | 20.24 | 21.5 | 19.46 | 20.19 | 20.19 | +0.36 (+1.82%) | 350,375 |
10 Jun 2014 | USD | 17.65 | 19.99 | 17.27 | 19.83 | 19.83 | +2.25 (+12.80%) | 330,498 |
9 Jun 2014 | USD | 16.48 | 18.33 | 16.3 | 17.58 | 17.58 | +1.19 (+7.26%) | 248,645 |
6 Jun 2014 | USD | 15.94 | 16.49 | 15.66 | 16.39 | 16.39 | +0.64 (+4.06%) | 146,704 |
5 Jun 2014 | USD | 15.7 | 16.09 | 15.42 | 15.75 | 15.75 | +0.07 (+0.45%) | 30,339 |
4 Jun 2014 | USD | 15.59 | 16.16 | 15.42 | 15.68 | 15.68 | -0.06 (-0.38%) | 97,250 |
3 Jun 2014 | USD | 15.79 | 15.97 | 15.69 | 15.74 | 15.74 | -0.23 (-1.44%) | 29,390 |
2 Jun 2014 | USD | 16.28 | 16.56 | 15.63 | 15.97 | 15.97 | -0.19 (-1.18%) | 47,625 |
30 May 2014 | USD | 16.5 | 16.88 | 15.99 | 16.16 | 16.16 | -0.43 (-2.59%) | 66,825 |
29 May 2014 | USD | 16.37 | 16.8465 | 16.16 | 16.59 | 16.59 | +0.32 (+1.97%) | 52,835 |
28 May 2014 | USD | 16.61 | 16.9282 | 16.14 | 16.27 | 16.27 | -0.27 (-1.63%) | 52,974 |
27 May 2014 | USD | 17.91 | 18.48 | 16.23 | 16.54 | 16.54 | -1.19 (-6.71%) | 95,131 |
26 May 2014 | USD | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 16.46 | 17.75 | 16.41 | 17.73 | 17.73 | +1.22 (+7.39%) | 96,904 |
22 May 2014 | USD | 16.23 | 16.85 | 15.459 | 16.51 | 16.51 | +0.24 (+1.48%) | 81,781 |
21 May 2014 | USD | 16.18 | 16.41 | 15.72 | 16.27 | 16.27 | +0.07 (+0.43%) | 135,580 |
20 May 2014 | USD | 15.79 | 16.22 | 15.44 | 16.2 | 16.2 | +0.28 (+1.76%) | 122,064 |
19 May 2014 | USD | 16.05 | 16.61 | 15.66 | 15.92 | 15.92 | -0.25 (-1.55%) | 95,197 |
16 May 2014 | USD | 15.58 | 16.29 | 15.55 | 16.17 | 16.17 | +0.61 (+3.92%) | 47,370 |
15 May 2014 | USD | 15.83 | 16.15 | 15.34 | 15.56 | 15.56 | -0.47 (-2.93%) | 85,449 |
14 May 2014 | USD | 16.1 | 16.6 | 15.5801 | 16.03 | 16.03 | -0.57 (-3.43%) | 178,793 |
13 May 2014 | USD | 17.5 | 18.12 | 16.2 | 16.6 | 16.6 | -0.88 (-5.03%) | 169,771 |
12 May 2014 | USD | 17.08 | 17.8562 | 16.94 | 17.48 | 17.48 | +0.4 (+2.34%) | 139,227 |
9 May 2014 | USD | 16.35 | 17.48 | 16.35 | 17.08 | 17.08 | +0.87 (+5.37%) | 117,246 |
8 May 2014 | USD | 17.46 | 17.51 | 16 | 16.21 | 16.21 | -1.36 (-7.74%) | 193,840 |
7 May 2014 | USD | 18.13 | 18.38 | 17.43 | 17.57 | 17.57 | -0.78 (-4.25%) | 137,785 |
6 May 2014 | USD | 18.01 | 19.1 | 18.01 | 18.35 | 18.35 | -0.16 (-0.86%) | 106,469 |
5 May 2014 | USD | 18.775 | 19.54 | 18.3 | 18.51 | 18.51 | -0.35 (-1.86%) | 145,134 |
2 May 2014 | USD | 19.52 | 19.52 | 18.16 | 18.86 | 18.86 | -0.55 (-2.83%) | 98,634 |
1 May 2014 | USD | 18.74 | 19.5 | 17.5 | 19.41 | 19.41 | +0.64 (+3.41%) | 143,215 |