Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | USD | 26.73 | 27.07 | 26.38 | 26.49 | 26.49 | -0.49 (-1.82%) | 306,000 |
10 Jun 2014 | USD | 27.12 | 28.33 | 26.78 | 26.98 | 26.98 | -0.29 (-1.06%) | 722,000 |
9 Jun 2014 | USD | 25.77 | 27.5 | 25.77 | 27.27 | 27.27 | +1.48 (+5.74%) | 604,500 |
6 Jun 2014 | USD | 24.84 | 25.89 | 24.68 | 25.79 | 25.79 | +0.98 (+3.95%) | 398,700 |
5 Jun 2014 | USD | 23.97 | 24.83 | 23.75 | 24.81 | 24.81 | +0.92 (+3.85%) | 210,700 |
4 Jun 2014 | USD | 23.72 | 24.32 | 23.59 | 23.89 | 23.89 | +0.14 (+0.59%) | 166,100 |
3 Jun 2014 | USD | 24.05 | 24.2 | 23.53 | 23.75 | 23.75 | -0.35 (-1.45%) | 203,600 |
2 Jun 2014 | USD | 23.67 | 24.34 | 23.58 | 24.1 | 24.1 | +0.63 (+2.68%) | 216,000 |
30 May 2014 | USD | 24.29 | 24.35 | 23.45 | 23.47 | 23.47 | -0.77 (-3.18%) | 402,100 |
29 May 2014 | USD | 23.86 | 24.47 | 23.68 | 24.24 | 24.24 | +0.34 (+1.42%) | 346,600 |
28 May 2014 | USD | 24.17 | 24.36 | 23.7 | 23.9 | 23.9 | -0.39 (-1.61%) | 200,100 |
27 May 2014 | USD | 23.53 | 24.35 | 23.53 | 24.29 | 24.29 | +0.8 (+3.41%) | 222,900 |
26 May 2014 | USD | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 23.19 | 23.54 | 23.03 | 23.49 | 23.49 | +0.27 (+1.16%) | 225,400 |
22 May 2014 | USD | 22.38 | 23.5 | 22.38 | 23.22 | 23.22 | +0.79 (+3.52%) | 161,900 |
21 May 2014 | USD | 22.48 | 22.72 | 22.04 | 22.43 | 22.43 | +0.02 (+0.09%) | 130,600 |
20 May 2014 | USD | 22.89 | 22.89 | 21.81 | 22.41 | 22.41 | -0.44 (-1.93%) | 402,800 |
19 May 2014 | USD | 23.3 | 23.82 | 22.84 | 22.85 | 22.85 | -0.51 (-2.18%) | 279,100 |
16 May 2014 | USD | 22.96 | 23.37 | 22.75 | 23.36 | 23.36 | +0.3 (+1.30%) | 350,500 |
15 May 2014 | USD | 23.48 | 23.58 | 22.33 | 23.06 | 23.06 | -0.78 (-3.27%) | 494,100 |
14 May 2014 | USD | 24.67 | 24.9 | 23.07 | 23.84 | 23.84 | -0.92 (-3.72%) | 410,500 |
13 May 2014 | USD | 24.67 | 25.04 | 24.43 | 24.76 | 24.76 | +0.09 (+0.36%) | 217,700 |
12 May 2014 | USD | 24.28 | 25.2 | 24.11 | 24.67 | 24.67 | +0.6 (+2.49%) | 276,700 |
9 May 2014 | USD | 23.65 | 24.1 | 23.56 | 24.07 | 24.07 | +0.29 (+1.22%) | 148,000 |
8 May 2014 | USD | 24.25 | 24.5 | 23.6 | 23.78 | 23.78 | -0.43 (-1.78%) | 156,100 |
7 May 2014 | USD | 24.45 | 24.45 | 23.45 | 24.21 | 24.21 | -0.2 (-0.82%) | 436,600 |
6 May 2014 | USD | 24.63 | 25.01 | 24.27 | 24.41 | 24.41 | -0.35 (-1.41%) | 226,000 |
5 May 2014 | USD | 23.95 | 24.86 | 23.84 | 24.76 | 24.76 | +0.66 (+2.74%) | 179,400 |
2 May 2014 | USD | 23.58 | 24.22 | 23.45 | 24.1 | 24.1 | +0.56 (+2.38%) | 90,100 |
1 May 2014 | USD | 23.25 | 23.55 | 22.31 | 23.54 | 23.54 | +0.56 (+2.44%) | 344,700 |