Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2014 | USD | 23.46 | 24.25 | 23.39 | 24.16 | 24.16 | +0.64 (+2.72%) | 354,666 |
11 Mar 2014 | USD | 23.93 | 24.0699 | 23.4 | 23.52 | 23.52 | -0.39 (-1.63%) | 457,278 |
10 Mar 2014 | USD | 23.78 | 24.2199 | 23.78 | 23.91 | 23.91 | +0.06 (+0.25%) | 271,114 |
7 Mar 2014 | USD | 24.11 | 24.15 | 23.7 | 23.85 | 23.85 | -0.08 (-0.33%) | 209,761 |
6 Mar 2014 | USD | 24.17 | 24.2685 | 23.7 | 23.93 | 23.93 | -0.22 (-0.91%) | 280,133 |
5 Mar 2014 | USD | 24.25 | 24.3 | 23.96 | 24.15 | 24.15 | -0.07 (-0.29%) | 264,140 |
4 Mar 2014 | USD | 24 | 24.25 | 23.72 | 24.22 | 24.22 | +0.43 (+1.81%) | 329,904 |
3 Mar 2014 | USD | 24.15 | 24.22 | 23.35 | 23.79 | 23.79 | -0.43 (-1.78%) | 358,253 |
28 Feb 2014 | USD | 24 | 24.46 | 23.9 | 24.22 | 24.22 | +0.25 (+1.04%) | 314,955 |
27 Feb 2014 | USD | 24.07 | 24.22 | 23.97 | 23.97 | 23.97 | -0.14 (-0.58%) | 260,970 |
26 Feb 2014 | USD | 24.21 | 24.33 | 23.91 | 24.11 | 24.11 | -0.01 (-0.04%) | 224,527 |
25 Feb 2014 | USD | 24.46 | 24.75 | 24.05 | 24.12 | 24.12 | -0.34 (-1.39%) | 273,179 |
24 Feb 2014 | USD | 24.24 | 24.58 | 23.91 | 24.46 | 24.46 | +0.46 (+1.92%) | 403,976 |
21 Feb 2014 | USD | 24.3 | 24.4825 | 23.75 | 24 | 24 | -0.23 (-0.95%) | 429,553 |
20 Feb 2014 | USD | 24.75 | 24.95 | 23.75 | 24.23 | 24.23 | -1.39 (-5.43%) | 968,939 |
19 Feb 2014 | USD | 24.84 | 25.69 | 24.77 | 25.62 | 25.62 | +0.82 (+3.31%) | 1,251,397 |
18 Feb 2014 | USD | 24.05 | 25 | 23.94 | 24.8 | 24.8 | +0.97 (+4.07%) | 802,439 |
17 Feb 2014 | USD | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 23.42 | 24.02 | 23.06 | 23.83 | 23.83 | +0.41 (+1.75%) | 471,430 |
13 Feb 2014 | USD | 23.27 | 23.63 | 23.15 | 23.42 | 23.42 | -0.17 (-0.72%) | 573,508 |
12 Feb 2014 | USD | 23 | 23.89 | 22.65 | 23.59 | 23.59 | +1.18 (+5.27%) | 812,274 |
11 Feb 2014 | USD | 22.42 | 22.7 | 22.32 | 22.41 | 22.41 | +0.09 (+0.40%) | 292,118 |
10 Feb 2014 | USD | 22.06 | 22.46 | 21.95 | 22.32 | 22.32 | +0.22 (+1.00%) | 291,464 |
7 Feb 2014 | USD | 21.94 | 22.24 | 21.8 | 22.1 | 22.1 | +0.22 (+1.01%) | 307,759 |
6 Feb 2014 | USD | 21.84 | 22.245 | 21.711 | 21.88 | 21.88 | +0.2 (+0.92%) | 280,216 |
5 Feb 2014 | USD | 21.71 | 21.72 | 21.21 | 21.68 | 21.68 | +0.04 (+0.18%) | 241,092 |
4 Feb 2014 | USD | 21.09 | 21.78 | 21.06 | 21.64 | 21.64 | +0.57 (+2.71%) | 271,186 |
3 Feb 2014 | USD | 22.4 | 22.4 | 21 | 21.07 | 21.07 | -1.27 (-5.68%) | 630,260 |
31 Jan 2014 | USD | 22.3 | 22.55 | 22.15 | 22.34 | 22.34 | -0.18 (-0.80%) | 386,202 |
30 Jan 2014 | USD | 21.94 | 22.58 | 21.87 | 22.52 | 22.52 | +0.65 (+2.97%) | 205,099 |