Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2014 | USD | 32.97 | 33.27 | 32.82 | 33.05 | 33.05 | +0.3 (+0.92%) | 1,778,525 |
20 May 2014 | USD | 32.71 | 32.87 | 32.55 | 32.75 | 32.75 | -0.05 (-0.15%) | 1,315,239 |
19 May 2014 | USD | 32.19 | 32.86 | 32.08 | 32.8 | 32.8 | +0.49 (+1.52%) | 1,426,159 |
16 May 2014 | USD | 31.66 | 32.31 | 31.34 | 32.31 | 32.31 | +0.65 (+2.05%) | 2,172,659 |
15 May 2014 | USD | 32.2 | 32.21 | 30.76 | 31.66 | 31.66 | -0.67 (-2.07%) | 3,035,131 |
14 May 2014 | USD | 32.54 | 32.97 | 32.24 | 32.33 | 32.33 | -0.3 (-0.92%) | 1,343,489 |
13 May 2014 | USD | 32.41 | 32.7 | 31.98 | 32.63 | 32.63 | +0.29 (+0.90%) | 1,635,841 |
12 May 2014 | USD | 32.11 | 32.37 | 31.86 | 32.34 | 32.34 | +0.48 (+1.51%) | 1,438,805 |
9 May 2014 | USD | 32.14 | 32.26 | 31.71 | 31.86 | 31.86 | -0.27 (-0.84%) | 1,388,574 |
8 May 2014 | USD | 32.73 | 32.96 | 32.11 | 32.13 | 32.13 | -0.7 (-2.13%) | 1,583,671 |
7 May 2014 | USD | 32.66 | 32.87 | 32.01 | 32.83 | 32.83 | +0.33 (+1.02%) | 1,526,531 |
6 May 2014 | USD | 32.82 | 32.88 | 32.34 | 32.5 | 32.5 | -0.32 (-0.98%) | 1,270,941 |
5 May 2014 | USD | 32.63 | 32.9 | 32.32 | 32.82 | 32.82 | -0.01 (-0.03%) | 1,202,739 |
2 May 2014 | USD | 32.6 | 33.09 | 32.5 | 32.83 | 32.83 | +0.27 (+0.83%) | 1,124,714 |
1 May 2014 | USD | 33.01 | 33.15 | 32.39 | 32.56 | 32.56 | -0.36 (-1.09%) | 2,167,428 |
30 Apr 2014 | USD | 32.39 | 32.95 | 31.89 | 32.92 | 32.92 | +0.43 (+1.32%) | 1,810,275 |
29 Apr 2014 | USD | 32.66 | 33.14 | 32.46 | 32.49 | 32.49 | -0.02 (-0.06%) | 1,851,533 |
28 Apr 2014 | USD | 32.76 | 33.108 | 32.17 | 32.51 | 32.51 | -0.04 (-0.12%) | 2,784,310 |
25 Apr 2014 | USD | 33.16 | 33.71 | 32.34 | 32.55 | 32.55 | +0.01 (+0.03%) | 3,700,891 |
24 Apr 2014 | USD | 32.9 | 33.05 | 32.19 | 32.54 | 32.54 | -0.18 (-0.55%) | 2,487,412 |
23 Apr 2014 | USD | 32 | 32.88 | 31.72 | 32.72 | 32.72 | +0.17 (+0.52%) | 2,079,690 |
22 Apr 2014 | USD | 32.57 | 32.91 | 32.07 | 32.55 | 32.55 | -0.14 (-0.43%) | 2,371,318 |
21 Apr 2014 | USD | 31.3 | 32.72 | 31.17 | 32.69 | 32.69 | +1.39 (+4.44%) | 3,499,805 |
18 Apr 2014 | USD | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 31.9 | 32.295 | 31.27 | 31.3 | 31.3 | -0.33 (-1.04%) | 3,017,327 |
16 Apr 2014 | USD | 31.1511 | 31.71 | 31.1511 | 31.63 | 31.63 | +0.06 (+0.19%) | 2,115,184 |
15 Apr 2014 | USD | 30.8 | 31.625 | 30.71 | 31.57 | 31.57 | +0.81 (+2.63%) | 2,339,918 |
14 Apr 2014 | USD | 30.23 | 30.96 | 29.92 | 30.76 | 30.76 | +0.93 (+3.12%) | 1,774,486 |
11 Apr 2014 | USD | 30.04 | 30.25 | 29.76 | 29.83 | 29.83 | -0.48 (-1.58%) | 2,003,427 |
10 Apr 2014 | USD | 31.22 | 31.48 | 30.22 | 30.31 | 30.31 | -0.91 (-2.91%) | 1,655,667 |