Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2014 | USD | 71.92 | 76.32 | 69.68 | 71.6 | 572.8 | +0.4 (+0.56%) | 6,450 |
27 May 2014 | USD | 64 | 72 | 64 | 71.2 | 569.6 | +0.4 (+0.56%) | 663 |
26 May 2014 | USD | 70.8 | 70.8 | 70.8 | 70.8 | 566.4 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 68 | 74 | 68 | 70.8 | 566.4 | +1.92 (+2.79%) | 1,988 |
22 May 2014 | USD | 71.92 | 72 | 64.32 | 68.88 | 551.04 | -2.32 (-3.26%) | 2,213 |
21 May 2014 | USD | 72 | 72.72 | 71.2 | 71.2 | 569.6 | -0.8 (-1.11%) | 2,113 |
20 May 2014 | USD | 72.88 | 75.12 | 71.2 | 72 | 576 | -0.08 (-0.11%) | 1,700 |
19 May 2014 | USD | 75.04 | 75.04 | 72.08 | 72.08 | 576.64 | -1.12 (-1.53%) | 313 |
16 May 2014 | USD | 72 | 74 | 72 | 73.2 | 585.6 | +2.32 (+3.27%) | 550 |
15 May 2014 | USD | 76.512 | 76.512 | 64 | 70.88 | 567.04 | -5.52 (-7.23%) | 7,025 |
14 May 2014 | USD | 79.92 | 79.92 | 74 | 76.4 | 611.2 | -4.4 (-5.45%) | 1,025 |
13 May 2014 | USD | 74.8 | 81.92 | 74.8 | 80.8 | 646.4 | +3.04 (+3.91%) | 2,463 |
12 May 2014 | USD | 78.8 | 78.8 | 73.28 | 77.76 | 622.08 | -1.6 (-2.02%) | 2,438 |
9 May 2014 | USD | 79.36 | 79.36 | 75.2 | 79.36 | 634.88 | -0.48 (-0.60%) | 1,188 |
8 May 2014 | USD | 79.92 | 82 | 76.24 | 79.84 | 638.72 | -0.48 (-0.60%) | 1,925 |
7 May 2014 | USD | 79.92 | 80.64 | 79.92 | 80.32 | 642.56 | +0.4 (+0.50%) | 1,275 |
6 May 2014 | USD | 76.88 | 79.92 | 76.88 | 79.92 | 639.36 | -2.08 (-2.54%) | 175 |
5 May 2014 | USD | 79.76 | 82 | 76.2 | 82 | 656 | +2.592 (+3.26%) | 1,138 |
2 May 2014 | USD | 78.8 | 79.6 | 74.4 | 79.408 | 635.264 | +1.008 (+1.29%) | 350 |
1 May 2014 | USD | 78.56 | 78.56 | 76 | 78.4 | 627.2 | +0.4 (+0.51%) | 438 |
30 Apr 2014 | USD | 74.96 | 78 | 73.52 | 78 | 624 | +2.48 (+3.28%) | 1,775 |
29 Apr 2014 | USD | 77.76 | 80 | 73.864 | 75.52 | 604.16 | -3.28 (-4.16%) | 5,413 |
28 Apr 2014 | USD | 79.76 | 79.84 | 74 | 78.8 | 630.4 | +1.6 (+2.07%) | 4,163 |
25 Apr 2014 | USD | 80.112 | 80.8 | 77.2 | 77.2 | 617.6 | -2.4 (-3.02%) | 1,150 |
24 Apr 2014 | USD | 84.8 | 87.04 | 78.4 | 79.6 | 636.8 | -3.68 (-4.42%) | 7,825 |
23 Apr 2014 | USD | 83.2 | 87.6 | 81.68 | 83.28 | 666.24 | +0.16 (+0.19%) | 13,550 |
22 Apr 2014 | USD | 77.04 | 86.72 | 77.04 | 83.12 | 664.96 | +5.52 (+7.11%) | 7,688 |
21 Apr 2014 | USD | 75.28 | 86.88 | 75.28 | 77.6 | 620.8 | +3.36 (+4.53%) | 1,750 |
18 Apr 2014 | USD | 74.24 | 74.24 | 74.24 | 74.24 | 593.92 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 75.84 | 76.8 | 74.08 | 74.24 | 593.92 | +1.04 (+1.42%) | 988 |