Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2014 | USD | 18.75 | 18.84 | 18.59 | 18.74 | 18.74 | +0.22 (+1.19%) | 1,712,494 |
27 Jun 2014 | USD | 18.85 | 18.98 | 18.52 | 18.52 | 18.52 | -0.43 (-2.27%) | 4,737,262 |
26 Jun 2014 | USD | 19.04 | 19.11 | 18.79 | 18.95 | 18.95 | -0.1 (-0.52%) | 1,530,916 |
25 Jun 2014 | USD | 19.18 | 19.36 | 18.99 | 19.05 | 19.05 | -0.11 (-0.57%) | 1,078,532 |
24 Jun 2014 | USD | 19.2 | 19.3325 | 19.1 | 19.16 | 19.16 | -0.14 (-0.73%) | 1,060,789 |
23 Jun 2014 | USD | 19.36 | 19.4 | 19.12 | 19.3 | 19.3 | +0.16 (+0.84%) | 1,163,226 |
20 Jun 2014 | USD | 19.64 | 19.7 | 19.13 | 19.14 | 19.14 | -0.48 (-2.45%) | 3,055,589 |
19 Jun 2014 | USD | 19.83 | 19.835 | 19.47 | 19.62 | 19.62 | -0.1 (-0.51%) | 1,802,818 |
18 Jun 2014 | USD | 19.55 | 19.88 | 19.55 | 19.72 | 19.72 | +0.07 (+0.36%) | 4,301,905 |
17 Jun 2014 | USD | 19.43 | 19.81 | 19.32 | 19.65 | 19.65 | +0.3 (+1.55%) | 3,030,905 |
16 Jun 2014 | USD | 19.1 | 19.46 | 19.09 | 19.35 | 19.35 | +0.19 (+0.99%) | 3,053,097 |
13 Jun 2014 | USD | 19.02 | 19.21 | 18.91 | 19.16 | 19.16 | +0.03 (+0.16%) | 2,081,188 |
12 Jun 2014 | USD | 19.11 | 19.24 | 18.9 | 19.13 | 19.13 | -0.11 (-0.57%) | 1,500,094 |
11 Jun 2014 | USD | 19.09 | 19.3 | 19.03 | 19.24 | 19.24 | -0.07 (-0.36%) | 5,060,594 |
10 Jun 2014 | USD | 19.12 | 19.38 | 19 | 19.31 | 19.31 | +0.1 (+0.52%) | 2,886,125 |
9 Jun 2014 | USD | 19.07 | 19.28 | 18.96 | 19.21 | 19.21 | -0.01 (-0.05%) | 3,074,943 |
6 Jun 2014 | USD | 18.8 | 19.36 | 18.71 | 19.22 | 19.22 | +0.15 (+0.79%) | 2,643,967 |
5 Jun 2014 | USD | 18.52 | 19.21 | 18.52 | 19.07 | 19.07 | -0.02 (-0.10%) | 7,060,034 |
4 Jun 2014 | USD | 19.58 | 19.75 | 18.8 | 19.09 | 19.09 | -0.81 (-4.07%) | 5,180,142 |
3 Jun 2014 | USD | 19.62 | 20.19 | 19.48 | 19.9 | 19.9 | +0.1 (+0.51%) | 1,374,179 |
2 Jun 2014 | USD | 19.73 | 20.08 | 19.25 | 19.8 | 19.8 | -0.09 (-0.45%) | 3,103,935 |
30 May 2014 | USD | 20.31 | 20.35 | 19.52 | 19.89 | 19.89 | -0.71 (-3.45%) | 7,731,264 |
29 May 2014 | USD | 20.65 | 20.81 | 20 | 20.6 | 20.6 | -0.43 (-2.04%) | 8,652,006 |
28 May 2014 | USD | 21 | 21.49 | 20.14 | 21.03 | 21.03 | +0.06 (+0.29%) | 34,599,389 |
27 May 2014 | USD | 21.25 | 21.3 | 20.85 | 20.97 | 20.97 | -0.29 (-1.36%) | 1,326,850 |
26 May 2014 | USD | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 21 | 21.26 | 20.89 | 21.26 | 21.26 | 0.0 (0.0%) | 606,161 |