Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2014 | USD | 21.66 | 22.102 | 21.61 | 21.91 | 21.91 | +0.21 (+0.97%) | 630,800 |
6 Jun 2014 | USD | 21.75 | 22.05 | 21.54 | 21.7 | 21.7 | +0.09 (+0.42%) | 595,500 |
5 Jun 2014 | USD | 21.33 | 21.78 | 21.05 | 21.61 | 21.61 | +0.37 (+1.74%) | 528,800 |
4 Jun 2014 | USD | 20.51 | 21.35 | 20.35 | 21.24 | 21.24 | +0.6 (+2.91%) | 738,800 |
3 Jun 2014 | USD | 20.74 | 20.79 | 20.48 | 20.64 | 20.64 | -0.26 (-1.24%) | 653,200 |
2 Jun 2014 | USD | 20.8 | 21.105 | 20.48 | 20.9 | 20.9 | +0.1 (+0.48%) | 1,159,000 |
30 May 2014 | USD | 20.74 | 20.9 | 20.55 | 20.8 | 20.8 | +0.12 (+0.58%) | 744,000 |
29 May 2014 | USD | 21 | 21 | 20.48 | 20.68 | 20.68 | -0.24 (-1.15%) | 434,600 |
28 May 2014 | USD | 21.02 | 21.24 | 20.78 | 20.92 | 20.92 | -0.15 (-0.71%) | 397,200 |
27 May 2014 | USD | 20.94 | 21.13 | 20.86 | 21.07 | 21.07 | +0.31 (+1.49%) | 459,600 |
26 May 2014 | USD | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 20.94 | 20.98 | 20.66 | 20.76 | 20.76 | -0.12 (-0.57%) | 381,000 |
22 May 2014 | USD | 20.5 | 20.94 | 20.5 | 20.88 | 20.88 | +0.38 (+1.85%) | 559,200 |
21 May 2014 | USD | 20.35 | 20.54 | 20.08 | 20.5 | 20.5 | +0.2 (+0.99%) | 346,600 |
20 May 2014 | USD | 20.53 | 20.601 | 19.94 | 20.3 | 20.3 | -0.215 (-1.05%) | 606,400 |
19 May 2014 | USD | 20.27 | 20.62 | 20.11 | 20.515 | 20.515 | +0.175 (+0.86%) | 625,800 |
16 May 2014 | USD | 20.26 | 20.42 | 20.03 | 20.34 | 20.34 | +0.14 (+0.69%) | 645,300 |
15 May 2014 | USD | 20.23 | 20.69 | 19.7 | 20.2 | 20.2 | -0.18 (-0.88%) | 1,486,800 |
14 May 2014 | USD | 20.6 | 20.745 | 20.16 | 20.38 | 20.38 | -0.29 (-1.40%) | 1,261,900 |
13 May 2014 | USD | 20.61 | 20.75 | 20.485 | 20.67 | 20.67 | +0.06 (+0.29%) | 952,600 |
12 May 2014 | USD | 20.28 | 20.75 | 20.15 | 20.61 | 20.61 | +0.53 (+2.64%) | 1,001,500 |
9 May 2014 | USD | 20.01 | 20.33 | 19.64 | 20.08 | 20.08 | -0.01 (-0.05%) | 1,032,100 |
8 May 2014 | USD | 20.26 | 20.89 | 19.71 | 20.09 | 20.09 | +0.54 (+2.76%) | 1,692,200 |
7 May 2014 | USD | 19.68 | 19.7 | 19.24 | 19.55 | 19.55 | -0.09 (-0.46%) | 1,123,300 |
6 May 2014 | USD | 19.49 | 19.86 | 19.36 | 19.64 | 19.64 | +0.07 (+0.36%) | 1,148,700 |
5 May 2014 | USD | 19.39 | 19.87 | 19.19 | 19.57 | 19.57 | +0.09 (+0.46%) | 688,300 |
2 May 2014 | USD | 19.09 | 19.83 | 19.05 | 19.48 | 19.48 | +0.4 (+2.10%) | 851,000 |
1 May 2014 | USD | 19.05 | 19.29 | 18.61 | 19.08 | 19.08 | +0.04 (+0.21%) | 1,001,100 |
30 Apr 2014 | USD | 19.21 | 19.225 | 18.81 | 19.04 | 19.04 | -0.17 (-0.88%) | 744,300 |
29 Apr 2014 | USD | 19.67 | 19.85 | 19.13 | 19.21 | 19.21 | -0.41 (-2.09%) | 894,200 |