Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2014 | USD | 24.9 | 25.3 | 24.8 | 25.13 | 25.13 | +0.51 (+2.07%) | 131,714 |
6 Jun 2014 | USD | 24.93 | 24.99 | 24.57 | 24.62 | 24.62 | -0.06 (-0.24%) | 236,547 |
5 Jun 2014 | USD | 25.28 | 25.28 | 24.4 | 24.68 | 24.68 | -0.31 (-1.24%) | 529,161 |
4 Jun 2014 | USD | 25 | 25.43 | 24.84 | 24.99 | 24.99 | -0.26 (-1.03%) | 299,032 |
3 Jun 2014 | USD | 24.34 | 25.5 | 24 | 25.25 | 25.25 | +0.91 (+3.74%) | 427,221 |
2 Jun 2014 | USD | 24.75 | 24.75 | 24.04 | 24.34 | 24.34 | -0.4 (-1.62%) | 439,684 |
30 May 2014 | USD | 25.3 | 25.49 | 24.53 | 24.74 | 24.74 | -0.68 (-2.68%) | 1,097,064 |
29 May 2014 | USD | 24.98 | 25.59 | 24.98 | 25.42 | 25.42 | +0.19 (+0.75%) | 196,770 |
28 May 2014 | USD | 25.48 | 25.49 | 24.97 | 25.23 | 25.23 | +0.2 (+0.80%) | 277,100 |
27 May 2014 | USD | 25.35 | 25.99 | 24.8 | 25.03 | 25.03 | -0.3 (-1.18%) | 374,955 |
26 May 2014 | USD | 25 | 25.41 | 24.99 | 25.33 | 25.33 | +0.33 (+1.32%) | 61,980 |
23 May 2014 | USD | 25 | 25.25 | 24.81 | 25 | 25 | +0.11 (+0.44%) | 460,450 |
22 May 2014 | USD | 24.97 | 25 | 24.51 | 24.89 | 24.89 | +0.04 (+0.16%) | 244,415 |
21 May 2014 | USD | 24.77 | 24.97 | 24.32 | 24.85 | 24.85 | +0.08 (+0.32%) | 131,871 |
20 May 2014 | USD | 24.81 | 25 | 24.42 | 24.77 | 24.77 | +0.09 (+0.36%) | 410,992 |
19 May 2014 | USD | 24.88 | 25.17 | 24.4 | 24.68 | 24.68 | -0.2 (-0.80%) | 195,694 |
16 May 2014 | USD | 25.1 | 25.14 | 24.59 | 24.88 | 24.88 | -0.09 (-0.36%) | 248,633 |
15 May 2014 | USD | 24.55 | 25.19 | 24.55 | 24.97 | 24.97 | +0.08 (+0.32%) | 233,562 |
14 May 2014 | USD | 24.89 | 25.14 | 24.42 | 24.89 | 24.89 | 0.0 (0.0%) | 482,826 |
13 May 2014 | USD | 25.02 | 25.25 | 24.75 | 24.89 | 24.89 | +0.17 (+0.69%) | 600,888 |
12 May 2014 | USD | 24.05 | 25.09 | 24.05 | 24.72 | 24.72 | +0.44 (+1.81%) | 269,392 |
9 May 2014 | USD | 23.53 | 24.5 | 23.53 | 24.28 | 24.28 | +0.96 (+4.12%) | 331,968 |
8 May 2014 | USD | 23.2 | 23.98 | 23.2 | 23.32 | 23.32 | +0.14 (+0.60%) | 340,561 |
7 May 2014 | USD | 23.27 | 23.36 | 22.84 | 23.18 | 23.18 | +0.17 (+0.74%) | 327,144 |
6 May 2014 | USD | 22.92 | 23.47 | 22.82 | 23.01 | 23.01 | +0.04 (+0.17%) | 196,239 |
5 May 2014 | USD | 22.99 | 23.41 | 22.79 | 22.97 | 22.97 | -0.15 (-0.65%) | 212,776 |
2 May 2014 | USD | 23.73 | 24.14 | 23.1 | 23.12 | 23.12 | -0.61 (-2.57%) | 411,208 |
1 May 2014 | USD | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.0 (0.0%) | 0 |
30 Apr 2014 | USD | 24.2 | 24.2 | 23.33 | 23.73 | 23.73 | -0.97 (-3.93%) | 1,142,806 |
29 Apr 2014 | USD | 24.03 | 24.8 | 24.03 | 24.7 | 24.7 | +0.62 (+2.57%) | 296,952 |