Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2014 | USD | 32.5 | 32.76 | 32.292 | 32.56 | 32.56 | -0.01 (-0.03%) | 194,575 |
11 Feb 2014 | USD | 32.42 | 32.89 | 32.15 | 32.57 | 32.57 | +0.02 (+0.06%) | 242,861 |
10 Feb 2014 | USD | 32.04 | 32.75 | 31.85 | 32.55 | 32.55 | +0.52 (+1.62%) | 173,106 |
7 Feb 2014 | USD | 31.97 | 32.13 | 31.73 | 32.03 | 32.03 | +0.02 (+0.06%) | 171,599 |
6 Feb 2014 | USD | 31.86 | 32.07 | 31.82 | 32.01 | 32.01 | +0.15 (+0.47%) | 164,078 |
5 Feb 2014 | USD | 31.83 | 31.89 | 31.44 | 31.86 | 31.86 | -0.14 (-0.44%) | 475,201 |
4 Feb 2014 | USD | 32.13 | 32.64 | 31.82 | 32 | 32 | -0.1 (-0.31%) | 198,954 |
3 Feb 2014 | USD | 33.3 | 33.37 | 31.17 | 32.1 | 32.1 | -1.37 (-4.09%) | 195,949 |
31 Jan 2014 | USD | 32.34 | 33.49 | 32.34 | 33.47 | 33.47 | +0.68 (+2.07%) | 205,935 |
30 Jan 2014 | USD | 31.69 | 33.02 | 31.47 | 32.79 | 32.79 | +1.42 (+4.53%) | 219,527 |
29 Jan 2014 | USD | 31.75 | 32.13 | 31.2701 | 31.37 | 31.37 | -0.57 (-1.78%) | 131,906 |
28 Jan 2014 | USD | 31.54 | 32.16 | 31.54 | 31.94 | 31.94 | +0.51 (+1.62%) | 190,947 |
27 Jan 2014 | USD | 31.77 | 31.79 | 31.38 | 31.43 | 31.43 | -0.33 (-1.04%) | 106,964 |
24 Jan 2014 | USD | 32.16 | 32.346 | 31.57 | 31.76 | 31.76 | -0.7 (-2.16%) | 107,834 |
23 Jan 2014 | USD | 32.1 | 32.49 | 31.83 | 32.46 | 32.46 | +0.36 (+1.12%) | 113,019 |
22 Jan 2014 | USD | 32.26 | 32.45 | 32.01 | 32.1 | 32.1 | -0.05 (-0.16%) | 86,105 |
21 Jan 2014 | USD | 31.81 | 32.2 | 31.59 | 32.15 | 32.15 | +0.53 (+1.68%) | 80,473 |
20 Jan 2014 | USD | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 31.93 | 31.93 | 31.53 | 31.62 | 31.62 | -0.43 (-1.34%) | 83,438 |
16 Jan 2014 | USD | 31.86 | 32.15 | 31.82 | 32.05 | 32.05 | +0.05 (+0.16%) | 49,087 |
15 Jan 2014 | USD | 32.04 | 32.27 | 31.88 | 32 | 32 | +0.01 (+0.03%) | 57,772 |
14 Jan 2014 | USD | 31.69 | 32.25 | 31.56 | 31.99 | 31.99 | +0.36 (+1.14%) | 91,826 |
13 Jan 2014 | USD | 31.81 | 31.88 | 31.41 | 31.63 | 31.63 | -0.34 (-1.06%) | 88,030 |
10 Jan 2014 | USD | 31.28 | 31.99 | 31.28 | 31.97 | 31.97 | +0.7 (+2.24%) | 75,899 |
9 Jan 2014 | USD | 31.54 | 31.54 | 30.76 | 31.27 | 31.27 | -0.18 (-0.57%) | 143,942 |
8 Jan 2014 | USD | 31.89 | 31.89 | 31.09 | 31.45 | 31.45 | -0.55 (-1.72%) | 75,080 |
7 Jan 2014 | USD | 31.65 | 32.08 | 31.54 | 32 | 32 | +0.36 (+1.14%) | 103,746 |
6 Jan 2014 | USD | 31.79 | 32 | 31.59 | 31.64 | 31.64 | -0.1 (-0.32%) | 115,837 |
3 Jan 2014 | USD | 31.21 | 31.83 | 31.01 | 31.74 | 31.74 | +0.48 (+1.54%) | 98,559 |
2 Jan 2014 | USD | 31.43 | 31.51 | 30.64 | 31.26 | 31.26 | -0.17 (-0.54%) | 217,799 |