Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2014 | USD | 23.69 | 24.8 | 23.02 | 24 | 24 | +0.02 (+0.08%) | 5,805,889 |
27 Jan 2014 | USD | 24.6 | 25.17 | 23.63 | 23.98 | 23.98 | +0.44 (+1.87%) | 10,128,946 |
24 Jan 2014 | USD | 21.99 | 23.54 | 21.99 | 23.54 | 23.54 | +2.14 (+10%) | 5,720,160 |
23 Jan 2014 | USD | 21.65 | 21.8 | 21.3 | 21.4 | 21.4 | -0.23 (-1.06%) | 3,159,473 |
22 Jan 2014 | USD | 21.57 | 21.97 | 21.41 | 21.63 | 21.63 | -0.07 (-0.32%) | 2,977,907 |
21 Jan 2014 | USD | 21.2 | 21.79 | 20.95 | 21.7 | 21.7 | +0.44 (+2.07%) | 3,931,986 |
20 Jan 2014 | USD | 20.81 | 21.5 | 20.4 | 21.26 | 21.26 | +0.46 (+2.21%) | 3,955,431 |
17 Jan 2014 | USD | 21.09 | 21.09 | 20.6 | 20.8 | 20.8 | -0.45 (-2.12%) | 2,698,321 |
16 Jan 2014 | USD | 20.89 | 21.65 | 20.53 | 21.25 | 21.25 | +0.22 (+1.05%) | 7,600,255 |
15 Jan 2014 | USD | 19.82 | 21.3 | 19.81 | 21.03 | 21.03 | +1.28 (+6.48%) | 9,293,913 |
14 Jan 2014 | USD | 19.59 | 19.79 | 19.1 | 19.75 | 19.75 | +0.17 (+0.87%) | 3,601,043 |
13 Jan 2014 | USD | 18.85 | 19.6 | 18.85 | 19.58 | 19.58 | +0.6 (+3.16%) | 3,148,296 |
10 Jan 2014 | USD | 19.04 | 19.2 | 18.56 | 18.98 | 18.98 | -0.12 (-0.63%) | 2,283,807 |
9 Jan 2014 | USD | 19.4 | 19.75 | 18.98 | 19.1 | 19.1 | -0.59 (-3.00%) | 3,671,891 |
8 Jan 2014 | USD | 18.17 | 19.99 | 18.17 | 19.69 | 19.69 | +1.52 (+8.37%) | 6,618,312 |
7 Jan 2014 | USD | 17.89 | 18.34 | 17.83 | 18.17 | 18.17 | +0.23 (+1.28%) | 1,822,526 |
6 Jan 2014 | USD | 18.88 | 18.94 | 17.86 | 17.94 | 17.94 | -1 (-5.28%) | 2,941,798 |
3 Jan 2014 | USD | 18.79 | 19.15 | 18.7 | 18.94 | 18.94 | 0.0 (0.0%) | 4,134,431 |
2 Jan 2014 | USD | 18.6 | 18.96 | 18.38 | 18.94 | 18.94 | +0.13 (+0.69%) | 3,655,555 |
1 Jan 2014 | USD | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 19.18 | 19.53 | 18.48 | 18.81 | 18.81 | -0.42 (-2.18%) | 8,735,471 |
30 Dec 2013 | USD | 19.53 | 19.59 | 19.06 | 19.23 | 19.23 | -0.08 (-0.41%) | 1,705,067 |
27 Dec 2013 | USD | 18.34 | 19.35 | 18.3 | 19.31 | 19.31 | +0.96 (+5.23%) | 2,800,744 |
26 Dec 2013 | USD | 19.68 | 19.78 | 18.21 | 18.35 | 18.35 | -1.36 (-6.90%) | 3,004,820 |
25 Dec 2013 | USD | 19.09 | 19.74 | 18.88 | 19.71 | 19.71 | +0.76 (+4.01%) | 2,194,935 |
24 Dec 2013 | USD | 19.3 | 19.5 | 18.81 | 18.95 | 18.95 | -0.31 (-1.61%) | 1,628,861 |
23 Dec 2013 | USD | 19.02 | 19.47 | 18.57 | 19.26 | 19.26 | +0.21 (+1.10%) | 2,368,618 |
20 Dec 2013 | USD | 18.76 | 19.05 | 18.36 | 19.05 | 19.05 | +0.34 (+1.82%) | 2,587,875 |
19 Dec 2013 | USD | 19.03 | 19.35 | 18.71 | 18.71 | 18.71 | -0.32 (-1.68%) | 2,004,341 |
18 Dec 2013 | USD | 18.49 | 19.1 | 18.41 | 19.03 | 19.03 | +0.37 (+1.98%) | 2,155,321 |