Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | USD | 16.11 | 16.11 | 15.8 | 15.93 | 15.93 | -0.22 (-1.36%) | 397,000 |
11 Jun 2014 | USD | 16.33 | 16.47 | 16.08 | 16.15 | 16.15 | -0.27 (-1.64%) | 174,500 |
10 Jun 2014 | USD | 16.7 | 16.75 | 16.38 | 16.42 | 16.42 | -0.35 (-2.09%) | 253,100 |
9 Jun 2014 | USD | 16.88 | 16.93 | 16.72 | 16.77 | 16.77 | -0.07 (-0.42%) | 244,600 |
6 Jun 2014 | USD | 16.62 | 16.98 | 16.62 | 16.84 | 16.84 | +0.65 (+4.01%) | 517,200 |
5 Jun 2014 | USD | 16.21 | 16.6 | 16.1 | 16.19 | 16.19 | +0.24 (+1.50%) | 598,400 |
4 Jun 2014 | USD | 16.02 | 16.07 | 15.89 | 15.95 | 15.95 | -0.15 (-0.93%) | 170,700 |
3 Jun 2014 | USD | 16.11 | 16.28 | 15.96 | 16.1 | 16.1 | -0.09 (-0.56%) | 179,200 |
2 Jun 2014 | USD | 16.45 | 16.52 | 16.12 | 16.19 | 16.19 | -0.13 (-0.80%) | 144,200 |
30 May 2014 | USD | 16.58 | 16.69 | 16.26 | 16.32 | 16.32 | -0.22 (-1.33%) | 215,900 |
29 May 2014 | USD | 16.66 | 16.72 | 16.43 | 16.54 | 16.54 | -0.1 (-0.60%) | 77,100 |
28 May 2014 | USD | 16.63 | 16.77 | 16.41 | 16.64 | 16.64 | -0.04 (-0.24%) | 134,900 |
27 May 2014 | USD | 16.56 | 16.73 | 16.49 | 16.68 | 16.68 | +0.23 (+1.40%) | 174,100 |
26 May 2014 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 16.4 | 16.61 | 16.28 | 16.45 | 16.45 | +0.11 (+0.67%) | 102,400 |
22 May 2014 | USD | 16.4 | 16.57 | 16.3 | 16.34 | 16.34 | -0.01 (-0.06%) | 91,200 |
21 May 2014 | USD | 16.48 | 16.5 | 16.35 | 16.35 | 16.35 | -0.12 (-0.73%) | 106,700 |
20 May 2014 | USD | 16.59 | 16.7 | 16.46 | 16.47 | 16.47 | -0.18 (-1.08%) | 183,000 |
19 May 2014 | USD | 16.73 | 16.87 | 16.61 | 16.65 | 16.65 | -0.1 (-0.60%) | 153,000 |
16 May 2014 | USD | 16.05 | 16.77 | 16.02 | 16.75 | 16.75 | +0.66 (+4.10%) | 233,500 |
15 May 2014 | USD | 16.35 | 16.41 | 16.04 | 16.09 | 16.09 | -0.3 (-1.83%) | 224,900 |
14 May 2014 | USD | 17.13 | 17.18 | 16.37 | 16.39 | 16.39 | -0.72 (-4.21%) | 267,800 |
13 May 2014 | USD | 17.3 | 17.38 | 16.81 | 17.11 | 17.11 | -0.19 (-1.10%) | 304,300 |
12 May 2014 | USD | 17.05 | 17.36 | 17.02 | 17.3 | 17.3 | +0.3 (+1.76%) | 267,100 |
9 May 2014 | USD | 16.89 | 17.18 | 16.89 | 17 | 17 | +0.04 (+0.24%) | 246,200 |
8 May 2014 | USD | 16.54 | 17.22 | 16.54 | 16.96 | 16.96 | +0.42 (+2.54%) | 577,300 |
7 May 2014 | USD | 16.19 | 16.58 | 15.72 | 16.54 | 16.54 | +0.44 (+2.73%) | 556,900 |
6 May 2014 | USD | 16.59 | 16.59 | 15.9 | 16.1 | 16.1 | -0.6 (-3.59%) | 352,900 |
5 May 2014 | USD | 16.63 | 16.76 | 16.37 | 16.7 | 16.7 | +0.02 (+0.12%) | 341,300 |
2 May 2014 | USD | 16.8 | 16.82 | 16.47 | 16.68 | 16.68 | +0.07 (+0.42%) | 274,400 |