Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2014 | USD | 28.25 | 28.34 | 28.2 | 28.21 | 28.21 | -0.03 (-0.11%) | 28,079 |
19 May 2014 | USD | 28.1 | 28.33 | 28.06 | 28.24 | 28.24 | +0.17 (+0.61%) | 229,845 |
16 May 2014 | USD | 28.04 | 28.16 | 28.01 | 28.07 | 28.07 | +0.07 (+0.25%) | 38,370 |
15 May 2014 | USD | 27.89 | 28.03 | 27.89 | 28 | 28 | +0.06 (+0.21%) | 29,778 |
14 May 2014 | USD | 27.85 | 27.94 | 27.85 | 27.94 | 27.94 | +0.08 (+0.29%) | 47,204 |
13 May 2014 | USD | 27.94 | 27.94 | 27.85 | 27.86 | 27.86 | -0.07 (-0.25%) | 38,524 |
12 May 2014 | USD | 27.83 | 27.94 | 27.83 | 27.93 | 27.93 | +0.1 (+0.36%) | 34,778 |
9 May 2014 | USD | 27.89 | 27.894 | 27.83 | 27.83 | 27.83 | -0.11 (-0.39%) | 68,515 |
8 May 2014 | USD | 27.85 | 27.94 | 27.84 | 27.94 | 27.94 | +0.05 (+0.18%) | 14,712 |
7 May 2014 | USD | 27.9 | 27.93 | 27.83 | 27.89 | 27.89 | -0.01 (-0.04%) | 37,737 |
6 May 2014 | USD | 27.9 | 27.92 | 27.81 | 27.9 | 27.9 | +0.02 (+0.07%) | 35,146 |
5 May 2014 | USD | 27.83 | 27.96 | 27.7999 | 27.88 | 27.88 | -0.02 (-0.07%) | 45,051 |
2 May 2014 | USD | 28 | 28 | 27.76 | 27.9 | 27.9 | 0.0 (0.0%) | 193,878 |
1 May 2014 | USD | 27.7 | 27.92 | 27.63 | 27.9 | 27.9 | +0.27 (+0.98%) | 130,695 |
30 Apr 2014 | USD | 27.62 | 27.7 | 27.56 | 27.63 | 27.63 | -0.03 (-0.11%) | 120,192 |
29 Apr 2014 | USD | 27.61 | 27.7 | 27.61 | 27.66 | 27.66 | +0.01 (+0.04%) | 35,396 |
28 Apr 2014 | USD | 27.56 | 27.7 | 27.55 | 27.65 | 27.65 | -0.03 (-0.11%) | 44,889 |
25 Apr 2014 | USD | 27.36 | 27.68 | 27.36 | 27.68 | 27.68 | +0.23 (+0.84%) | 66,172 |
24 Apr 2014 | USD | 27.44 | 27.49 | 27.35 | 27.45 | 27.45 | +0.03 (+0.11%) | 32,596 |
23 Apr 2014 | USD | 27.44 | 27.44 | 27.32 | 27.42 | 27.42 | 0.0 (0.0%) | 11,685 |
22 Apr 2014 | USD | 27.39 | 27.45 | 27.28 | 27.42 | 27.42 | +0.11 (+0.40%) | 54,273 |
21 Apr 2014 | USD | 27.34 | 27.39 | 27.26 | 27.31 | 27.31 | +0.11 (+0.40%) | 53,396 |
18 Apr 2014 | USD | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 27.49 | 27.5 | 27.2 | 27.2 | 27.2 | -0.19 (-0.69%) | 170,738 |
16 Apr 2014 | USD | 27.4 | 27.55 | 27.26 | 27.39 | 27.39 | -0.01 (-0.04%) | 35,786 |
15 Apr 2014 | USD | 27.32 | 27.43 | 27.28 | 27.4 | 27.4 | +0.14 (+0.51%) | 36,010 |
14 Apr 2014 | USD | 27.33 | 27.33 | 27.21 | 27.26 | 27.26 | +0.01 (+0.04%) | 493,412 |
11 Apr 2014 | USD | 27.37 | 27.37 | 27.21 | 27.25 | 27.25 | -0.02 (-0.07%) | 16,287 |
10 Apr 2014 | USD | 27.35 | 27.43 | 27.26 | 27.27 | 27.27 | -0.09 (-0.33%) | 182,119 |
9 Apr 2014 | USD | 27.33 | 27.4 | 27.32 | 27.36 | 27.36 | +0.11 (+0.40%) | 55,147 |