Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2014 | USD | 26.33 | 26.58 | 26.16 | 26.41 | 26.41 | +0.07 (+0.27%) | 277,356 |
22 Apr 2014 | USD | 25.71 | 26.63 | 25.4 | 26.34 | 26.34 | +0.71 (+2.77%) | 592,114 |
21 Apr 2014 | USD | 25.31 | 25.6899 | 25.31 | 25.63 | 25.63 | +0.23 (+0.91%) | 227,365 |
18 Apr 2014 | USD | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 25.58 | 25.63 | 24.94 | 25.4 | 25.4 | -0.17 (-0.66%) | 443,122 |
16 Apr 2014 | USD | 25.32 | 25.6 | 25.1647 | 25.57 | 25.57 | +0.36 (+1.43%) | 229,138 |
15 Apr 2014 | USD | 25.25 | 25.4 | 24.76 | 25.21 | 25.21 | -0.06 (-0.24%) | 231,467 |
14 Apr 2014 | USD | 25.23 | 25.47 | 24.84 | 25.27 | 25.27 | +0.24 (+0.96%) | 238,329 |
11 Apr 2014 | USD | 24.92 | 25.2 | 24.58 | 25.03 | 25.03 | -0.11 (-0.44%) | 295,014 |
10 Apr 2014 | USD | 25.56 | 25.6 | 24.98 | 25.14 | 25.14 | -0.33 (-1.30%) | 718,611 |
9 Apr 2014 | USD | 25.43 | 25.58 | 25.11 | 25.47 | 25.47 | +0.35 (+1.39%) | 228,396 |
8 Apr 2014 | USD | 25.12 | 25.3 | 24.89 | 25.12 | 25.12 | +0.09 (+0.36%) | 526,932 |
7 Apr 2014 | USD | 25.17 | 25.51 | 24.97 | 25.03 | 25.03 | -0.39 (-1.53%) | 822,367 |
4 Apr 2014 | USD | 25.4 | 26 | 25.175 | 25.42 | 25.42 | +0.17 (+0.67%) | 712,139 |
3 Apr 2014 | USD | 25.58 | 25.58 | 24.98 | 25.25 | 25.25 | -0.26 (-1.02%) | 381,581 |
2 Apr 2014 | USD | 25.36 | 25.66 | 25.27 | 25.51 | 25.51 | +0.13 (+0.51%) | 314,197 |
1 Apr 2014 | USD | 25.06 | 25.41 | 24.9 | 25.38 | 25.38 | +0.41 (+1.64%) | 428,369 |
31 Mar 2014 | USD | 25.2 | 25.74 | 24.96 | 24.97 | 24.97 | -0.29 (-1.15%) | 551,666 |
28 Mar 2014 | USD | 25.22 | 25.99 | 25 | 25.26 | 25.26 | +0.12 (+0.48%) | 301,633 |
27 Mar 2014 | USD | 25.5 | 25.502 | 24.9 | 25.14 | 25.14 | -0.35 (-1.37%) | 510,191 |
26 Mar 2014 | USD | 25.5 | 25.94 | 25.45 | 25.49 | 25.49 | +0.08 (+0.31%) | 342,205 |
25 Mar 2014 | USD | 25.6 | 25.81 | 25.13 | 25.41 | 25.41 | +0.08 (+0.32%) | 274,666 |
24 Mar 2014 | USD | 25.85 | 26 | 24.51 | 25.33 | 25.33 | -0.44 (-1.71%) | 526,108 |
21 Mar 2014 | USD | 25.71 | 25.8959 | 25.32 | 25.77 | 25.77 | +0.25 (+0.98%) | 391,665 |
20 Mar 2014 | USD | 25.13 | 25.75 | 25.13 | 25.52 | 25.52 | +0.23 (+0.91%) | 492,572 |
19 Mar 2014 | USD | 25.62 | 25.939 | 24.9743 | 25.29 | 25.29 | -0.22 (-0.86%) | 424,970 |
18 Mar 2014 | USD | 25.06 | 25.55 | 24.92 | 25.51 | 25.51 | +0.69 (+2.78%) | 484,177 |
17 Mar 2014 | USD | 24.15 | 25.405 | 24.1 | 24.82 | 24.82 | +0.82 (+3.42%) | 872,745 |
14 Mar 2014 | USD | 24.09 | 25.12 | 23.95 | 24 | 24 | -0.3 (-1.23%) | 596,255 |
13 Mar 2014 | USD | 24.29 | 24.95 | 24.2 | 24.3 | 24.3 | +0.14 (+0.58%) | 473,640 |