Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | USD | 21.84 | 22 | 21.27 | 21.8 | 21.8 | +0.12 (+0.55%) | 321,300 |
10 Jun 2014 | USD | 21.17 | 21.77 | 20.96 | 21.68 | 21.68 | +0.85 (+4.08%) | 224,030 |
9 Jun 2014 | USD | 21.6 | 22 | 20.751 | 20.83 | 20.83 | -0.7 (-3.25%) | 199,158 |
6 Jun 2014 | USD | 20.7 | 21.88 | 20.53 | 21.53 | 21.53 | +0.95 (+4.62%) | 197,155 |
5 Jun 2014 | USD | 20.8 | 21.13 | 20.52 | 20.58 | 20.58 | +0.05 (+0.24%) | 140,331 |
4 Jun 2014 | USD | 20.5 | 20.6 | 20.29 | 20.53 | 20.53 | -0.11 (-0.53%) | 262,744 |
3 Jun 2014 | USD | 20.65 | 20.65 | 20.29 | 20.64 | 20.64 | +0.26 (+1.28%) | 288,950 |
2 Jun 2014 | USD | 20.31 | 20.7 | 20.28 | 20.38 | 20.38 | +0.07 (+0.34%) | 306,335 |
30 May 2014 | USD | 19.95 | 20.55 | 19.95 | 20.31 | 20.31 | +0.32 (+1.60%) | 487,822 |
29 May 2014 | USD | 20.05 | 20.39 | 19.88 | 19.99 | 19.99 | +0.29 (+1.47%) | 306,783 |
28 May 2014 | USD | 19.54 | 19.74 | 19.5 | 19.7 | 19.7 | +0.05 (+0.25%) | 56,197 |
27 May 2014 | USD | 19.85 | 19.945 | 19.5 | 19.65 | 19.65 | 0.0 (0.0%) | 47,077 |
26 May 2014 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 19.61 | 19.7 | 19.511 | 19.65 | 19.65 | -0.06 (-0.30%) | 51,294 |
22 May 2014 | USD | 19.02 | 19.8 | 19.02 | 19.71 | 19.71 | +0.63 (+3.30%) | 52,527 |
21 May 2014 | USD | 19.19 | 19.5 | 18.93 | 19.08 | 19.08 | -0.06 (-0.31%) | 47,650 |
20 May 2014 | USD | 19 | 19.19 | 18.92 | 19.14 | 19.14 | +0.07 (+0.37%) | 44,056 |
19 May 2014 | USD | 19 | 19.1 | 19 | 19.07 | 19.07 | +0.07 (+0.37%) | 47,929 |
16 May 2014 | USD | 18.55 | 19.1 | 18.55 | 19 | 19 | +0.45 (+2.43%) | 67,427 |
15 May 2014 | USD | 19.03 | 19.04 | 17.95 | 18.55 | 18.55 | -0.51 (-2.68%) | 368,839 |
14 May 2014 | USD | 19.12 | 19.17 | 19 | 19.06 | 19.06 | 0.0 (0.0%) | 47,271 |
13 May 2014 | USD | 18.27 | 19.28 | 18.27 | 19.06 | 19.06 | -0.04 (-0.21%) | 99,729 |
12 May 2014 | USD | 19 | 19.166 | 18.75 | 19.1 | 19.1 | +0.1 (+0.53%) | 149,062 |
9 May 2014 | USD | 18.64 | 19.01 | 18.45 | 19 | 19 | +0.36 (+1.93%) | 293,699 |
8 May 2014 | USD | 19 | 19.3 | 17.96 | 18.64 | 18.64 | 0.0 (0.0%) | 3,735,483 |