Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2014 | USD | 19.51 | 19.64 | 19.49 | 19.61 | 9.805 | +0.04 (+0.20%) | 72,381 |
16 Jun 2014 | USD | 19.54 | 19.63 | 19.47 | 19.57 | 9.785 | -0.13 (-0.66%) | 108,410 |
13 Jun 2014 | USD | 19.74 | 19.76 | 19.59 | 19.7 | 9.85 | -0.04 (-0.20%) | 63,775 |
12 Jun 2014 | USD | 19.6 | 19.7699 | 19.48 | 19.74 | 9.87 | +0.34 (+1.75%) | 82,491 |
11 Jun 2014 | USD | 19.45 | 19.4899 | 19.4 | 19.4 | 9.7 | -0.11 (-0.56%) | 95,821 |
10 Jun 2014 | USD | 19.43 | 19.51 | 19.37 | 19.51 | 9.755 | +0.06 (+0.31%) | 98,373 |
9 Jun 2014 | USD | 19.49 | 19.505 | 19.36 | 19.45 | 9.725 | +0.17 (+0.88%) | 79,574 |
6 Jun 2014 | USD | 19.25 | 19.34 | 19.2 | 19.28 | 9.64 | +0.13 (+0.68%) | 82,152 |
5 Jun 2014 | USD | 19.07 | 19.1546 | 18.972 | 19.15 | 9.575 | 0.0 (0.0%) | 102,825 |
4 Jun 2014 | USD | 19.08 | 19.15 | 19.0438 | 19.15 | 9.575 | +0.16 (+0.84%) | 54,436 |
3 Jun 2014 | USD | 19.08 | 19.08 | 18.94 | 18.99 | 9.495 | -0.17 (-0.89%) | 64,286 |
2 Jun 2014 | USD | 19.13 | 19.22 | 19.09 | 19.16 | 9.58 | -0.08 (-0.42%) | 105,268 |
30 May 2014 | USD | 19.12 | 19.24 | 18.98 | 19.24 | 9.62 | +0.18 (+0.94%) | 92,091 |
29 May 2014 | USD | 19 | 19.12 | 18.99 | 19.06 | 9.53 | +0.17 (+0.90%) | 99,317 |
28 May 2014 | USD | 18.73 | 18.91 | 18.704 | 18.89 | 9.445 | -0.01 (-0.05%) | 149,690 |
27 May 2014 | USD | 18.77 | 18.93 | 18.75 | 18.9 | 9.45 | -0.08 (-0.42%) | 156,303 |
26 May 2014 | USD | 18.98 | 18.98 | 18.98 | 18.98 | 9.49 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 18.8 | 18.98 | 18.75 | 18.98 | 9.49 | +0.23 (+1.23%) | 84,016 |
22 May 2014 | USD | 18.71 | 18.77 | 18.6346 | 18.75 | 9.375 | +0.22 (+1.19%) | 58,684 |
21 May 2014 | USD | 18.38 | 18.59 | 18.37 | 18.53 | 9.265 | +0.13 (+0.71%) | 62,833 |
20 May 2014 | USD | 18.39 | 18.45 | 18.347 | 18.4 | 9.2 | 0.0 (0.0%) | 77,941 |
19 May 2014 | USD | 18.17 | 18.4 | 18.17 | 18.4 | 9.2 | -0.02 (-0.11%) | 115,969 |
16 May 2014 | USD | 18.31 | 18.42 | 18.23 | 18.42 | 9.21 | +0.13 (+0.71%) | 110,873 |
15 May 2014 | USD | 18.29 | 18.309 | 18.07 | 18.29 | 9.145 | -0.25 (-1.35%) | 112,413 |
14 May 2014 | USD | 18.5 | 18.6702 | 18.48 | 18.54 | 9.27 | +0.09 (+0.49%) | 102,195 |
13 May 2014 | USD | 18.5 | 18.54 | 18.37 | 18.45 | 9.225 | +0.02 (+0.11%) | 82,225 |
12 May 2014 | USD | 18.39 | 18.45 | 18.34 | 18.43 | 9.215 | +0.48 (+2.67%) | 118,583 |
9 May 2014 | USD | 18.04 | 18.1188 | 17.92 | 17.95 | 8.975 | -0.31 (-1.70%) | 147,239 |
8 May 2014 | USD | 18.26 | 18.47 | 18.2 | 18.26 | 9.13 | +0.16 (+0.88%) | 132,322 |
7 May 2014 | USD | 17.99 | 18.12 | 17.82 | 18.1 | 9.05 | -0.46 (-2.48%) | 309,858 |