Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2014 | USD | 25.87 | 25.88 | 25.7615 | 25.8 | 25.8 | -0.04 (-0.15%) | 139,738 |
6 Jun 2014 | USD | 25.82 | 25.9 | 25.7801 | 25.84 | 25.84 | +0.06 (+0.23%) | 240,420 |
5 Jun 2014 | USD | 25.77 | 25.8 | 25.5901 | 25.78 | 25.78 | +0.05 (+0.19%) | 343,784 |
4 Jun 2014 | USD | 25.79 | 25.79 | 25.46 | 25.73 | 25.73 | -0.03 (-0.12%) | 658,240 |
3 Jun 2014 | USD | 25.93 | 25.93 | 25.7 | 25.76 | 25.76 | -0.16 (-0.62%) | 721,820 |
2 Jun 2014 | USD | 25.94 | 25.95 | 25.89 | 25.92 | 25.92 | -0.01 (-0.04%) | 387,282 |
30 May 2014 | USD | 25.93 | 25.94 | 25.85 | 25.93 | 25.93 | +0.01 (+0.04%) | 1,776,261 |
29 May 2014 | USD | 25.85 | 25.94 | 25.85 | 25.92 | 25.92 | +0.05 (+0.19%) | 190,678 |
28 May 2014 | USD | 25.76 | 25.9 | 25.76 | 25.87 | 25.87 | +0.09 (+0.35%) | 265,607 |
27 May 2014 | USD | 25.71 | 25.79 | 25.69 | 25.78 | 25.78 | +0.12 (+0.47%) | 269,578 |
26 May 2014 | USD | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 25.6501 | 25.68 | 25.65 | 25.66 | 25.66 | -0.01 (-0.04%) | 155,215 |
22 May 2014 | USD | 25.66 | 25.68 | 25.63 | 25.67 | 25.67 | +0.03 (+0.12%) | 290,029 |
21 May 2014 | USD | 25.66 | 25.7 | 25.62 | 25.64 | 25.64 | -0.03 (-0.12%) | 1,527,472 |
20 May 2014 | USD | 25.61 | 25.7 | 25.61 | 25.67 | 25.67 | +0.08 (+0.31%) | 467,320 |
19 May 2014 | USD | 25.56 | 25.63 | 25.55 | 25.59 | 25.59 | +0.04 (+0.16%) | 1,339,113 |
16 May 2014 | USD | 25.51 | 25.56 | 25.5 | 25.55 | 25.55 | +0.03 (+0.12%) | 590,741 |
15 May 2014 | USD | 25.53 | 25.55 | 25.5 | 25.52 | 25.52 | 0.0 (0.0%) | 154,281 |
14 May 2014 | USD | 25.5 | 25.53 | 25.48 | 25.52 | 25.52 | +0.01 (+0.04%) | 399,268 |
13 May 2014 | USD | 25.49 | 25.54 | 25.47 | 25.51 | 25.51 | +0.02 (+0.08%) | 312,295 |
12 May 2014 | USD | 25.49 | 25.55 | 25.4701 | 25.49 | 25.49 | -0.01 (-0.04%) | 444,844 |
9 May 2014 | USD | 25.51 | 25.55 | 25.48 | 25.5 | 25.5 | -0.035 (-0.14%) | 148,245 |
8 May 2014 | USD | 25.44 | 25.54 | 25.43 | 25.535 | 25.535 | +0.085 (+0.33%) | 985,538 |
7 May 2014 | USD | 25.53 | 25.53 | 25.42 | 25.45 | 25.45 | -0.09 (-0.35%) | 1,126,549 |
6 May 2014 | USD | 25.57 | 25.59 | 25.52 | 25.54 | 25.54 | -0.01 (-0.04%) | 583,423 |
5 May 2014 | USD | 25.58 | 25.58 | 25.5 | 25.55 | 25.55 | +0.27 (+1.07%) | 1,176,859 |
2 May 2014 | USD | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.0 (0.0%) | 0 |
1 May 2014 | USD | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.0 (0.0%) | 0 |
30 Apr 2014 | USD | 25.2 | 25.5 | 25.2 | 25.28 | 25.28 | +0.06 (+0.24%) | 1,142,902 |
29 Apr 2014 | USD | 25.15 | 25.25 | 25.09 | 25.22 | 25.22 | +0.07 (+0.28%) | 784,475 |