Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2014 | USD | 19.67 | 20.554 | 19.45 | 20.34 | 20.34 | +0.93 (+4.79%) | 143,717 |
30 Jun 2014 | USD | 20 | 20.25 | 19.15 | 19.41 | 19.41 | -0.09 (-0.46%) | 58,122 |
27 Jun 2014 | USD | 19.67 | 19.9 | 19.3 | 19.5 | 19.5 | -0.11 (-0.56%) | 135,567 |
26 Jun 2014 | USD | 19.4 | 19.8 | 19.36 | 19.61 | 19.61 | +0.06 (+0.31%) | 43,526 |
25 Jun 2014 | USD | 19.16 | 19.8 | 19.08 | 19.55 | 19.55 | +0.28 (+1.45%) | 60,510 |
24 Jun 2014 | USD | 19.21 | 19.32 | 19.05 | 19.27 | 19.27 | -0.12 (-0.62%) | 108,237 |
23 Jun 2014 | USD | 19.41 | 19.5 | 19.01 | 19.39 | 19.39 | -0.03 (-0.15%) | 71,536 |
20 Jun 2014 | USD | 19.24 | 19.5 | 18.8 | 19.42 | 19.42 | +0.48 (+2.53%) | 698,392 |
19 Jun 2014 | USD | 20.03 | 20.485 | 18.78 | 18.94 | 18.94 | -1.16 (-5.77%) | 130,667 |
18 Jun 2014 | USD | 19.96 | 20.2 | 19.661 | 20.1 | 20.1 | +0.08 (+0.40%) | 44,057 |
17 Jun 2014 | USD | 19.96 | 20.28 | 19.6501 | 20.02 | 20.02 | -0.76 (-3.66%) | 105,624 |
16 Jun 2014 | USD | 22.53 | 22.53 | 19.81 | 20.78 | 20.78 | -1.55 (-6.94%) | 159,671 |
13 Jun 2014 | USD | 22.18 | 22.5 | 21.585 | 22.33 | 22.33 | +0.14 (+0.63%) | 36,168 |
12 Jun 2014 | USD | 22.13 | 22.37 | 21.87 | 22.19 | 22.19 | -0.12 (-0.54%) | 16,989 |
11 Jun 2014 | USD | 22.44 | 22.46 | 21.805 | 22.31 | 22.31 | -0.16 (-0.71%) | 21,511 |
10 Jun 2014 | USD | 22.94 | 23 | 21.86 | 22.47 | 22.47 | -0.3 (-1.32%) | 41,750 |
9 Jun 2014 | USD | 22.45 | 23 | 22.4 | 22.77 | 22.77 | +0.02 (+0.09%) | 41,276 |
6 Jun 2014 | USD | 22.15 | 22.89 | 21.64 | 22.75 | 22.75 | +0.59 (+2.66%) | 50,054 |
5 Jun 2014 | USD | 21.88 | 22.3 | 21.26 | 22.16 | 22.16 | +0.46 (+2.12%) | 47,347 |
4 Jun 2014 | USD | 21.39 | 21.76 | 20.68 | 21.7 | 21.7 | +0.41 (+1.93%) | 22,956 |
3 Jun 2014 | USD | 20.05 | 21.42 | 19.875 | 21.29 | 21.29 | +1.26 (+6.29%) | 59,135 |
2 Jun 2014 | USD | 19.71 | 20.4 | 19.26 | 20.03 | 20.03 | +0.46 (+2.35%) | 54,617 |
30 May 2014 | USD | 20.21 | 20.61 | 19.41 | 19.57 | 19.57 | -0.56 (-2.78%) | 46,791 |
29 May 2014 | USD | 20.26 | 20.79 | 20.03 | 20.13 | 20.13 | +0.02 (+0.10%) | 30,165 |
28 May 2014 | USD | 19.88 | 20.288 | 19.33 | 20.11 | 20.11 | +0.31 (+1.57%) | 27,950 |
27 May 2014 | USD | 19.51 | 19.924 | 19.44 | 19.8 | 19.8 | +0.2 (+1.02%) | 24,460 |
26 May 2014 | USD | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 19.49 | 20.23 | 18.84 | 19.6 | 19.6 | +0.1 (+0.51%) | 56,295 |
22 May 2014 | USD | 18.12 | 19.77 | 17.83 | 19.5 | 19.5 | +1.26 (+6.91%) | 63,646 |
21 May 2014 | USD | 18.07 | 18.49 | 17.89 | 18.24 | 18.24 | +0.15 (+0.83%) | 28,346 |