Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2014 | USD | 21.41 | 21.41 | 21.26 | 21.4 | 21.4 | -0.16 (-0.74%) | 1,653 |
13 Jun 2014 | USD | 21.47 | 21.57 | 21.32 | 21.56 | 21.56 | -0.4 (-1.82%) | 3,251 |
12 Jun 2014 | USD | 22.04 | 22.04 | 21.8 | 21.96 | 21.96 | +0.646 (+3.03%) | 2,422 |
11 Jun 2014 | USD | 21.4 | 21.42 | 21.314 | 21.314 | 21.314 | -0.376 (-1.73%) | 3,433 |
10 Jun 2014 | USD | 21.55 | 21.82 | 21.55 | 21.69 | 21.69 | +0.02 (+0.09%) | 1,744 |
9 Jun 2014 | USD | 21.6 | 21.67 | 21.58 | 21.67 | 21.67 | -0.15 (-0.69%) | 2,157 |
6 Jun 2014 | USD | 21.46 | 21.87 | 21.43 | 21.82 | 21.82 | +0.82 (+3.90%) | 8,185 |
5 Jun 2014 | USD | 20.9075 | 21.03 | 20.9 | 21 | 21 | +0.24 (+1.16%) | 4,208 |
4 Jun 2014 | USD | 20.74 | 20.78 | 20.6 | 20.76 | 20.76 | -0.08 (-0.38%) | 2,418 |
3 Jun 2014 | USD | 20.75 | 20.9 | 20.74 | 20.84 | 20.84 | -0.21 (-1.00%) | 1,948 |
2 Jun 2014 | USD | 20.91 | 21.18 | 20.91 | 21.05 | 21.05 | -0.05 (-0.24%) | 5,004 |
30 May 2014 | USD | 21.36 | 21.36 | 20.92 | 21.1 | 21.1 | -0.66 (-3.03%) | 4,207 |
29 May 2014 | USD | 21.7 | 21.76 | 21.63 | 21.76 | 21.76 | -0.06 (-0.27%) | 2,753 |
28 May 2014 | USD | 21.23 | 21.82 | 21.23 | 21.82 | 21.82 | +0.33 (+1.54%) | 1,702 |
27 May 2014 | USD | 21.78 | 21.78 | 21.48 | 21.49 | 21.49 | -0.78 (-3.50%) | 2,421 |
26 May 2014 | USD | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 22.18 | 22.48 | 22.18 | 22.27 | 22.27 | +0.284 (+1.29%) | 2,586 |
22 May 2014 | USD | 22.01 | 22.09 | 21.98 | 21.9855 | 21.9855 | +0.235 (+1.08%) | 3,262 |
21 May 2014 | USD | 21.7 | 21.75 | 21.69 | 21.75 | 21.75 | +0.35 (+1.64%) | 1,305 |
20 May 2014 | USD | 21.52 | 21.73 | 21.4 | 21.4 | 21.4 | -0.61 (-2.77%) | 49,583 |
19 May 2014 | USD | 21.93 | 22.03 | 21.85 | 22.01 | 22.01 | +0.26 (+1.20%) | 5,679 |
16 May 2014 | USD | 21.63 | 21.76 | 21.59 | 21.75 | 21.75 | +0.06 (+0.28%) | 1,827 |
15 May 2014 | USD | 21.78 | 21.79 | 21.69 | 21.69 | 21.69 | -0.35 (-1.59%) | 1,264 |
14 May 2014 | USD | 22.25 | 22.29 | 22.04 | 22.04 | 22.04 | -0.73 (-3.21%) | 11,007 |
13 May 2014 | USD | 22.69 | 22.77 | 22.47 | 22.77 | 22.77 | -0.25 (-1.09%) | 6,042 |
12 May 2014 | USD | 22.82 | 23.02 | 22.79 | 23.02 | 23.02 | +0.4 (+1.77%) | 1,622 |
9 May 2014 | USD | 22.59 | 22.82 | 22.59 | 22.62 | 22.62 | -0.28 (-1.22%) | 4,555 |
8 May 2014 | USD | 22.82 | 22.9405 | 22.81 | 22.9 | 22.9 | +0.99 (+4.52%) | 1,300 |
7 May 2014 | USD | 21.65 | 21.91 | 21.58 | 21.91 | 21.91 | +0.25 (+1.15%) | 5,168 |
6 May 2014 | USD | 21.62 | 21.75 | 21.62 | 21.66 | 21.66 | +0.06 (+0.28%) | 1,521 |