Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | USD | 23.08 | 24 | 22.91 | 23.92 | 23.92 | +0.82 (+3.55%) | 1,006,500 |
25 Jun 2014 | USD | 22.13 | 23.2 | 22.1 | 23.1 | 23.1 | +0.99 (+4.48%) | 1,263,500 |
24 Jun 2014 | USD | 22.8 | 23.19 | 21.8 | 22.11 | 22.11 | -0.58 (-2.56%) | 1,869,900 |
23 Jun 2014 | USD | 23.26 | 23.86 | 22.55 | 22.69 | 22.69 | -0.54 (-2.32%) | 1,550,400 |
20 Jun 2014 | USD | 23.71 | 24.01 | 23.14 | 23.23 | 23.23 | -0.31 (-1.32%) | 1,426,100 |
19 Jun 2014 | USD | 23.55 | 24.07 | 22.95 | 23.54 | 23.54 | +0.42 (+1.82%) | 1,525,200 |
18 Jun 2014 | USD | 22.8 | 23.46 | 22.5 | 23.12 | 23.12 | +0.53 (+2.35%) | 1,597,700 |
17 Jun 2014 | USD | 23.96 | 24.02 | 22.3 | 22.59 | 22.59 | -1.03 (-4.36%) | 2,404,400 |
16 Jun 2014 | USD | 25.36 | 25.36 | 23.5 | 23.62 | 23.62 | -0.98 (-3.98%) | 1,427,000 |
13 Jun 2014 | USD | 25.15 | 25.175 | 24.5 | 24.6 | 24.6 | -0.39 (-1.56%) | 686,600 |
12 Jun 2014 | USD | 25.02 | 25.7 | 24.8 | 24.99 | 24.99 | +0.03 (+0.12%) | 1,340,600 |
11 Jun 2014 | USD | 24.8 | 25.02 | 24.62 | 24.96 | 24.96 | +0.2 (+0.81%) | 549,700 |
10 Jun 2014 | USD | 24.93 | 25 | 24.61 | 24.76 | 24.76 | +0.03 (+0.12%) | 529,600 |
9 Jun 2014 | USD | 25.09 | 25.1 | 24.07 | 24.73 | 24.73 | -0.27 (-1.08%) | 1,039,500 |
6 Jun 2014 | USD | 25.1 | 25.407 | 24.6 | 25 | 25 | -0.16 (-0.64%) | 1,425,900 |
5 Jun 2014 | USD | 25 | 25.22 | 24.77 | 25.16 | 25.16 | +0.33 (+1.33%) | 657,300 |
4 Jun 2014 | USD | 25.34 | 25.35 | 24.53 | 24.83 | 24.83 | +0.1 (+0.40%) | 1,001,900 |
3 Jun 2014 | USD | 24.3 | 25.45 | 24 | 24.73 | 24.73 | +0.41 (+1.69%) | 1,236,900 |
2 Jun 2014 | USD | 24 | 24.35 | 23.5 | 24.32 | 24.32 | +0.55 (+2.31%) | 1,146,800 |
30 May 2014 | USD | 24.03 | 24.18 | 23.53 | 23.77 | 23.77 | -0.12 (-0.50%) | 687,800 |
29 May 2014 | USD | 23.57 | 24.05 | 22.77 | 23.89 | 23.89 | +0.56 (+2.40%) | 1,708,600 |
28 May 2014 | USD | 23.49 | 23.616 | 22.8 | 23.33 | 23.33 | +0.65 (+2.87%) | 2,236,000 |
27 May 2014 | USD | 22.31 | 23.42 | 22.31 | 22.68 | 22.68 | +0.48 (+2.16%) | 2,196,900 |
26 May 2014 | USD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 22.3 | 22.64 | 21.19 | 22.2 | 22.2 | 0.0 (0.0%) | 22,290,800 |