Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2014 | USD | 22 | 22.2 | 21.5 | 22.2 | 22.2 | -0.3 (-1.33%) | 29,110 |
9 Jul 2014 | USD | 22.5 | 22.6 | 22 | 22.5 | 22.5 | 0.0 (0.0%) | 50,317 |
8 Jul 2014 | USD | 22 | 22.5 | 22 | 22.5 | 22.5 | 0.0 (0.0%) | 50,781 |
7 Jul 2014 | USD | 22.4 | 22.9 | 22.2 | 22.5 | 22.5 | -0.3 (-1.32%) | 31,869 |
4 Jul 2014 | USD | 22.5 | 22.8 | 22 | 22.8 | 22.8 | +0.2 (+0.88%) | 101,938 |
3 Jul 2014 | USD | 21 | 22.8 | 20 | 22.6 | 22.6 | +0.5 (+2.26%) | 345,235 |
2 Jul 2014 | USD | 22.1 | 22.3 | 21.6 | 22.1 | 22.1 | -0.1 (-0.45%) | 24,546 |
1 Jul 2014 | USD | 22.5 | 22.5 | 21.7 | 22.2 | 22.2 | -0.4 (-1.77%) | 24,790 |
30 Jun 2014 | USD | 22.8 | 22.8 | 22.2 | 22.6 | 22.6 | -0.2 (-0.88%) | 58,555 |
27 Jun 2014 | USD | 23 | 23 | 22.3 | 22.8 | 22.8 | -0.1 (-0.44%) | 43,465 |
26 Jun 2014 | USD | 22.7 | 23 | 22.2 | 22.9 | 22.9 | 0.0 (0.0%) | 55,015 |
25 Jun 2014 | USD | 23.3 | 23.6 | 22 | 22.9 | 22.9 | +0.5 (+2.23%) | 165,115 |
24 Jun 2014 | USD | 22.5 | 22.8 | 22.1 | 22.4 | 22.4 | +0.3 (+1.36%) | 94,650 |
23 Jun 2014 | USD | 21.8 | 22.4 | 21 | 22.1 | 22.1 | +0.5 (+2.31%) | 167,843 |
20 Jun 2014 | USD | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | 0.0 (0.0%) | 0 |
19 Jun 2014 | USD | 21.5 | 21.8 | 20.5 | 21.6 | 21.6 | +0.1 (+0.47%) | 117,070 |
18 Jun 2014 | USD | 21.4 | 21.9 | 20.7 | 21.5 | 21.5 | +0.5 (+2.38%) | 352,524 |
17 Jun 2014 | USD | 22.2 | 22.2 | 20.7 | 21 | 21 | -0.8 (-3.67%) | 151,051 |
16 Jun 2014 | USD | 23.1 | 24.4 | 21.3 | 21.8 | 21.8 | +1.8 (+9%) | 885,993 |
13 Jun 2014 | USD | 19.9 | 20.2 | 19.6 | 20 | 20 | +0.1 (+0.50%) | 17,124 |
12 Jun 2014 | USD | 19.7 | 20.3 | 19.5 | 19.9 | 19.9 | -0.5 (-2.45%) | 32,497 |
11 Jun 2014 | USD | 20.3 | 20.5 | 20 | 20.4 | 20.4 | +0.1 (+0.49%) | 23,661 |
10 Jun 2014 | USD | 20.1 | 20.4 | 19.6 | 20.3 | 20.3 | -0.1 (-0.49%) | 17,891 |
9 Jun 2014 | USD | 20.5 | 20.5 | 20.1 | 20.4 | 20.4 | -0.1 (-0.49%) | 8,621 |
6 Jun 2014 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
5 Jun 2014 | USD | 20 | 20.5 | 20 | 20.5 | 20.5 | +0.1 (+0.49%) | 30,275 |
4 Jun 2014 | USD | 20.7 | 20.7 | 20.2 | 20.4 | 20.4 | -0.2 (-0.97%) | 22,071 |
3 Jun 2014 | USD | 20.2 | 20.6 | 20.1 | 20.6 | 20.6 | +0.4 (+1.98%) | 45,510 |
2 Jun 2014 | USD | 20.5 | 20.5 | 20.2 | 20.2 | 20.2 | -0.2 (-0.98%) | 17,684 |
30 May 2014 | USD | 20.2 | 20.5 | 20.1 | 20.4 | 20.4 | +0.2 (+0.99%) | 22,356 |