Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2014 | USD | 23.57 | 23.8 | 23.54 | 23.8 | 23.8 | +0.54 (+2.32%) | 42,600 |
17 Jun 2014 | USD | 23.22 | 23.27 | 23.2 | 23.26 | 23.26 | +0.1 (+0.43%) | 14,100 |
16 Jun 2014 | USD | 23.2 | 23.2 | 23.15 | 23.16 | 23.16 | -0.11 (-0.47%) | 51,600 |
13 Jun 2014 | USD | 23.05 | 23.27 | 23.05 | 23.27 | 23.27 | +0.02 (+0.09%) | 15,800 |
12 Jun 2014 | USD | 23.12 | 23.32 | 23.12 | 23.25 | 23.25 | +0.1 (+0.43%) | 16,500 |
11 Jun 2014 | USD | 23.12 | 23.18 | 23.12 | 23.15 | 23.15 | +0.17 (+0.74%) | 21,900 |
10 Jun 2014 | USD | 22.7 | 22.98 | 22.7 | 22.98 | 22.98 | -0.06 (-0.26%) | 39,600 |
9 Jun 2014 | USD | 22.96 | 23.04 | 22.96 | 23.04 | 23.04 | -0.1 (-0.43%) | 22,900 |
6 Jun 2014 | USD | 23.19 | 23.19 | 22.94 | 23.14 | 23.14 | +0.04 (+0.17%) | 29,900 |
5 Jun 2014 | USD | 22.98 | 23.14 | 22.9 | 23.1 | 23.1 | +0.15 (+0.65%) | 26,000 |
4 Jun 2014 | USD | 22.64 | 22.98 | 22.64 | 22.95 | 22.95 | +0.16 (+0.70%) | 25,200 |
3 Jun 2014 | USD | 22.83 | 22.83 | 22.75 | 22.79 | 22.79 | -0.04 (-0.18%) | 12,600 |
2 Jun 2014 | USD | 22.85 | 22.91 | 22.69 | 22.83 | 22.83 | +0.17 (+0.75%) | 20,500 |
30 May 2014 | USD | 22.66 | 22.76 | 22.64 | 22.66 | 22.66 | -0.04 (-0.18%) | 8,800 |
29 May 2014 | USD | 22.65 | 22.75 | 22.65 | 22.7 | 22.7 | +0.09 (+0.40%) | 9,900 |
28 May 2014 | USD | 22.57 | 22.7 | 22.56 | 22.61 | 22.61 | 0.0 (0.0%) | 15,400 |
27 May 2014 | USD | 22.41 | 22.71 | 22.36 | 22.61 | 22.61 | -0.04 (-0.18%) | 22,000 |
26 May 2014 | USD | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 22.68 | 22.68 | 22.48 | 22.65 | 22.65 | +0.31 (+1.39%) | 17,000 |
22 May 2014 | USD | 22.3 | 22.38 | 22.24 | 22.34 | 22.34 | +0.17 (+0.77%) | 28,200 |
21 May 2014 | USD | 22.17 | 22.21 | 22.1 | 22.17 | 22.17 | +0.04 (+0.18%) | 29,400 |
20 May 2014 | USD | 22.25 | 22.25 | 22.04 | 22.13 | 22.13 | -0.06 (-0.27%) | 26,000 |
19 May 2014 | USD | 22.3 | 22.3 | 22.16 | 22.19 | 22.19 | -0.11 (-0.49%) | 46,600 |
16 May 2014 | USD | 22.3 | 22.3 | 22.18 | 22.3 | 22.3 | 0.0 (0.0%) | 66,000 |
15 May 2014 | USD | 22.2 | 22.3 | 22.07 | 22.3 | 22.3 | +0.14 (+0.63%) | 28,800 |
14 May 2014 | USD | 22.38 | 22.4 | 22.11 | 22.16 | 22.16 | -0.19 (-0.85%) | 301,500 |
13 May 2014 | USD | 22.37 | 22.37 | 22.25 | 22.35 | 22.35 | -0.08 (-0.36%) | 14,200 |
12 May 2014 | USD | 22.14 | 22.46 | 22.14 | 22.43 | 22.43 | +0.2 (+0.90%) | 22,200 |
9 May 2014 | USD | 22.14 | 22.44 | 22.14 | 22.23 | 22.23 | -0.11 (-0.49%) | 160,200 |
8 May 2014 | USD | 22.58 | 22.59 | 22.34 | 22.34 | 22.34 | -0.07 (-0.31%) | 18,100 |