Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2014 | USD | 20.64 | 23 | 18.75 | 22.71 | 22.71 | -2.19 (-8.80%) | 902,100 |
12 Jun 2014 | USD | 23.63 | 25.36 | 23.63 | 24.9 | 24.9 | +1.06 (+4.45%) | 57,900 |
11 Jun 2014 | USD | 24.57 | 25 | 23.47 | 23.84 | 23.84 | -0.97 (-3.91%) | 53,500 |
10 Jun 2014 | USD | 24.38 | 24.96 | 23.95 | 24.81 | 24.81 | +0.24 (+0.98%) | 50,900 |
9 Jun 2014 | USD | 23.88 | 25.57 | 23.88 | 24.57 | 24.57 | +0.69 (+2.89%) | 99,800 |
6 Jun 2014 | USD | 23.6 | 24.1 | 23.12 | 23.88 | 23.88 | +0.5 (+2.14%) | 66,300 |
5 Jun 2014 | USD | 23.5 | 24.3 | 23 | 23.38 | 23.38 | +0.35 (+1.52%) | 133,200 |
4 Jun 2014 | USD | 22.54 | 23.36 | 21.96 | 23.03 | 23.03 | +0.45 (+1.99%) | 63,000 |
3 Jun 2014 | USD | 22.44 | 22.73 | 21.76 | 22.58 | 22.58 | +0.1 (+0.44%) | 234,700 |
2 Jun 2014 | USD | 23 | 23 | 22.09 | 22.48 | 22.48 | -0.12 (-0.53%) | 79,700 |
30 May 2014 | USD | 23.39 | 23.63 | 22.5 | 22.6 | 22.6 | -1.03 (-4.36%) | 127,400 |
29 May 2014 | USD | 22.55 | 23.81 | 22.55 | 23.63 | 23.63 | +0.93 (+4.10%) | 63,400 |
28 May 2014 | USD | 23.37 | 23.63 | 22.6 | 22.7 | 22.7 | -0.5 (-2.16%) | 76,200 |
27 May 2014 | USD | 22.55 | 23.5 | 22.4 | 23.2 | 23.2 | +0.9 (+4.04%) | 95,200 |
26 May 2014 | USD | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 21.86 | 22.96 | 21.31 | 22.3 | 22.3 | +0.52 (+2.39%) | 78,600 |
22 May 2014 | USD | 21.12 | 22.2 | 20.5 | 21.78 | 21.78 | +0.57 (+2.69%) | 74,300 |
21 May 2014 | USD | 21.72 | 22.23 | 20.73 | 21.21 | 21.21 | -0.36 (-1.67%) | 81,400 |
20 May 2014 | USD | 22 | 22.73 | 21.52 | 21.57 | 21.57 | -0.9 (-4.01%) | 68,800 |
19 May 2014 | USD | 22.74 | 23.43 | 22.27 | 22.47 | 22.47 | -0.49 (-2.13%) | 72,700 |
16 May 2014 | USD | 22.72 | 23.65 | 22.19 | 22.96 | 22.96 | +0.4 (+1.77%) | 58,000 |
15 May 2014 | USD | 22.53 | 22.69 | 22.23 | 22.56 | 22.56 | +0.03 (+0.13%) | 161,700 |
14 May 2014 | USD | 22.39 | 22.78 | 22.01 | 22.53 | 22.53 | +0.19 (+0.85%) | 148,400 |
13 May 2014 | USD | 22.71 | 23.27 | 22.05 | 22.34 | 22.34 | -0.22 (-0.98%) | 121,400 |
12 May 2014 | USD | 22.76 | 22.83 | 21.18 | 22.56 | 22.56 | -0.66 (-2.84%) | 459,900 |
9 May 2014 | USD | 21.54 | 23.65 | 21.37 | 23.22 | 23.22 | +0.59 (+2.61%) | 118,400 |
8 May 2014 | USD | 24.63 | 24.78 | 22.5 | 22.63 | 22.63 | -2.32 (-9.30%) | 115,200 |
7 May 2014 | USD | 26.76 | 27.51 | 24.62 | 24.95 | 24.95 | -1.89 (-7.04%) | 97,600 |
6 May 2014 | USD | 26.39 | 27.44 | 26.21 | 26.84 | 26.84 | +0.15 (+0.56%) | 115,900 |
5 May 2014 | USD | 26.73 | 27.03 | 26.13 | 26.69 | 26.69 | -0.31 (-1.15%) | 87,000 |