Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | USD | 34.13 | 34.434 | 33.72 | 34.09 | 34.09 | +0.08 (+0.24%) | 32,243 |
14 May 2014 | USD | 33.49 | 34.5 | 33.49 | 34.01 | 34.01 | +0.26 (+0.77%) | 52,051 |
13 May 2014 | USD | 34.47 | 34.5 | 33.59 | 33.75 | 33.75 | -0.5 (-1.46%) | 70,404 |
12 May 2014 | USD | 34.24 | 34.42 | 33.7901 | 34.25 | 34.25 | +0.29 (+0.85%) | 57,552 |
9 May 2014 | USD | 34.36 | 34.53 | 33.71 | 33.96 | 33.96 | -0.23 (-0.67%) | 41,007 |
8 May 2014 | USD | 34.43 | 34.84 | 33.99 | 34.19 | 34.19 | -0.27 (-0.78%) | 59,757 |
7 May 2014 | USD | 34.47 | 34.47 | 33.8225 | 34.46 | 34.46 | +0.6 (+1.77%) | 58,625 |
6 May 2014 | USD | 34.56 | 35.114 | 33.65 | 33.86 | 33.86 | -0.58 (-1.68%) | 64,781 |
5 May 2014 | USD | 34.29 | 35.49 | 33.95 | 34.44 | 34.44 | +0.26 (+0.76%) | 126,523 |
2 May 2014 | USD | 33.73 | 34.22 | 33.2984 | 34.18 | 34.18 | +0.49 (+1.45%) | 76,904 |
1 May 2014 | USD | 32.47 | 33.77 | 32.39 | 33.69 | 33.69 | +1.38 (+4.27%) | 149,633 |
30 Apr 2014 | USD | 32.6 | 32.8 | 32.13 | 32.31 | 32.31 | -0.15 (-0.46%) | 183,657 |
29 Apr 2014 | USD | 32.94 | 33 | 32.33 | 32.46 | 32.46 | -0.46 (-1.40%) | 148,706 |
28 Apr 2014 | USD | 31.97 | 33 | 31.85 | 32.92 | 32.92 | +1.15 (+3.62%) | 335,014 |
25 Apr 2014 | USD | 31.86 | 32.15 | 31.5 | 31.77 | 31.77 | +0.02 (+0.06%) | 53,056 |
24 Apr 2014 | USD | 31.22 | 31.77 | 31 | 31.75 | 31.75 | +0.71 (+2.29%) | 147,082 |
23 Apr 2014 | USD | 31.03 | 31.39 | 30.9465 | 31.04 | 31.04 | -0.05 (-0.16%) | 110,311 |
22 Apr 2014 | USD | 31.08 | 31.29 | 30.87 | 31.09 | 31.09 | +0.11 (+0.36%) | 108,285 |
21 Apr 2014 | USD | 30.34 | 30.98 | 30.15 | 30.98 | 30.98 | +0.76 (+2.51%) | 133,184 |
18 Apr 2014 | USD | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 30.26 | 30.45 | 29.83 | 30.22 | 30.22 | -0.19 (-0.62%) | 290,911 |
16 Apr 2014 | USD | 30.87 | 31.14 | 30.01 | 30.41 | 30.41 | -0.36 (-1.17%) | 183,358 |
15 Apr 2014 | USD | 31 | 31.24 | 30.765 | 30.77 | 30.77 | -0.07 (-0.23%) | 77,920 |
14 Apr 2014 | USD | 31.32 | 31.3599 | 30.62 | 30.84 | 30.84 | -0.22 (-0.71%) | 128,552 |
11 Apr 2014 | USD | 31.58 | 31.8799 | 31.03 | 31.06 | 31.06 | -0.46 (-1.46%) | 64,734 |
10 Apr 2014 | USD | 32.17 | 32.51 | 31.5 | 31.52 | 31.52 | -0.57 (-1.78%) | 76,893 |
9 Apr 2014 | USD | 32.03 | 32.34 | 32 | 32.09 | 32.09 | +0.03 (+0.09%) | 163,429 |
8 Apr 2014 | USD | 32.12 | 32.32 | 31.93 | 32.06 | 32.06 | -0.1 (-0.31%) | 146,790 |
7 Apr 2014 | USD | 32.34 | 32.7 | 32.15 | 32.16 | 32.16 | -0.14 (-0.43%) | 75,799 |
4 Apr 2014 | USD | 33.324 | 33.77 | 32.3 | 32.3 | 32.3 | -1.05 (-3.15%) | 74,292 |