Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2014 | USD | 28.59 | 29.54 | 28.39 | 29 | 29 | +0.32 (+1.12%) | 60,272 |
30 May 2014 | USD | 27.65 | 29.06 | 27.65 | 28.68 | 28.68 | +1 (+3.61%) | 181,771 |
29 May 2014 | USD | 27 | 28.25 | 26.99 | 27.68 | 27.68 | +0.62 (+2.29%) | 221,945 |
28 May 2014 | USD | 26.95 | 27.26 | 26.77 | 27.06 | 27.06 | 0.0 (0.0%) | 62,052 |
27 May 2014 | USD | 27.16 | 27.28 | 26.77 | 27.06 | 27.06 | -0.03 (-0.11%) | 81,725 |
26 May 2014 | USD | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 27.3 | 27.3 | 26.85 | 27.09 | 27.09 | +0.29 (+1.08%) | 61,423 |
22 May 2014 | USD | 26.95 | 27.32 | 26.58 | 26.8 | 26.8 | -0.06 (-0.22%) | 44,703 |
21 May 2014 | USD | 26.87 | 27.79 | 25.99 | 26.86 | 26.86 | +0.21 (+0.79%) | 215,293 |
20 May 2014 | USD | 26.5 | 27.19 | 25.75 | 26.65 | 26.65 | -0.15 (-0.56%) | 83,972 |
19 May 2014 | USD | 26.83 | 27.27 | 26.41 | 26.8 | 26.8 | -0.01 (-0.04%) | 71,958 |
16 May 2014 | USD | 25.75 | 26.95 | 25.75 | 26.81 | 26.81 | +1.07 (+4.16%) | 126,556 |
15 May 2014 | USD | 25.95 | 26.48 | 25.4 | 25.74 | 25.74 | -0.33 (-1.27%) | 117,513 |
14 May 2014 | USD | 25.44 | 26.44 | 24.93 | 26.07 | 26.07 | +0.78 (+3.08%) | 164,788 |
13 May 2014 | USD | 25.1 | 25.92 | 25.05 | 25.29 | 25.29 | +0.16 (+0.64%) | 64,192 |
12 May 2014 | USD | 25.44 | 26.28 | 25.0525 | 25.13 | 25.13 | -0.3 (-1.18%) | 122,651 |
9 May 2014 | USD | 26.38 | 27.24 | 25.43 | 25.43 | 25.43 | -1.14 (-4.29%) | 125,379 |
8 May 2014 | USD | 28.42 | 28.42 | 26.34 | 26.57 | 26.57 | -1.69 (-5.98%) | 219,056 |
7 May 2014 | USD | 29.9 | 30.84 | 27.13 | 28.26 | 28.26 | -1.65 (-5.52%) | 126,387 |
6 May 2014 | USD | 30.05 | 30.28 | 28.651 | 29.91 | 29.91 | -0.01 (-0.03%) | 2,154,556 |
5 May 2014 | USD | 30.12 | 30.52 | 29.2 | 29.92 | 29.92 | -0.45 (-1.48%) | 137,615 |
2 May 2014 | USD | 30.05 | 30.48 | 29.73 | 30.37 | 30.37 | +0.31 (+1.03%) | 89,999 |
1 May 2014 | USD | 29.71 | 30.172 | 29.71 | 30.06 | 30.06 | +0.19 (+0.64%) | 41,987 |
30 Apr 2014 | USD | 29.85 | 30.24 | 29.5701 | 29.87 | 29.87 | -0.21 (-0.70%) | 115,747 |
29 Apr 2014 | USD | 29.99 | 30.22 | 29.8604 | 30.08 | 30.08 | +0.04 (+0.13%) | 47,206 |
28 Apr 2014 | USD | 30.16 | 30.17 | 29.6739 | 30.04 | 30.04 | +0.09 (+0.30%) | 129,642 |
25 Apr 2014 | USD | 29.69 | 30.7879 | 29.69 | 29.95 | 29.95 | -0.02 (-0.07%) | 120,444 |
24 Apr 2014 | USD | 29.66 | 30.41 | 28.82 | 29.97 | 29.97 | +0.55 (+1.87%) | 74,445 |
23 Apr 2014 | USD | 29.62 | 29.805 | 28.76 | 29.42 | 29.42 | -0.23 (-0.78%) | 81,009 |
22 Apr 2014 | USD | 29.29 | 29.69 | 28.7101 | 29.65 | 29.65 | +0.24 (+0.82%) | 85,903 |