Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2014 | USD | 19.39 | 19.69 | 19.35 | 19.69 | 19.69 | +0.3 (+1.55%) | 4,618 |
6 Jan 2014 | USD | 19.25 | 19.39 | 19.09 | 19.39 | 19.39 | +0.139 (+0.72%) | 2,012 |
3 Jan 2014 | USD | 19.22 | 19.251 | 19.22 | 19.251 | 19.251 | +0.111 (+0.58%) | 2,465 |
2 Jan 2014 | USD | 18.9501 | 19.14 | 18.95 | 19.14 | 19.14 | +0.22 (+1.16%) | 11,144 |
1 Jan 2014 | USD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 19.14 | 19.14 | 18.9 | 18.92 | 18.92 | -0.01 (-0.05%) | 7,850 |
30 Dec 2013 | USD | 19.5 | 19.5001 | 18.7 | 18.93 | 18.93 | -0.591 (-3.03%) | 36,787 |
27 Dec 2013 | USD | 19.63 | 19.74 | 19.5 | 19.521 | 19.521 | -0.039 (-0.20%) | 6,074 |
26 Dec 2013 | USD | 19.7 | 19.7 | 19.56 | 19.56 | 19.56 | -0.37 (-1.86%) | 750 |
25 Dec 2013 | USD | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.0 (0.0%) | 0 |
23 Dec 2013 | USD | 19.93 | 19.93 | 19.66 | 19.93 | 19.93 | +0.03 (+0.15%) | 4,464 |
20 Dec 2013 | USD | 19.8 | 19.9 | 19.76 | 19.9 | 19.9 | +0.12 (+0.61%) | 6,705 |
19 Dec 2013 | USD | 19.72 | 19.78 | 19.6901 | 19.78 | 19.78 | +0.13 (+0.66%) | 8,812 |
18 Dec 2013 | USD | 19.41 | 19.65 | 19.21 | 19.65 | 19.65 | +0.191 (+0.98%) | 7,581 |
17 Dec 2013 | USD | 19.4 | 19.5 | 19.35 | 19.459 | 19.459 | +0.019 (+0.10%) | 6,950 |
16 Dec 2013 | USD | 19.66 | 19.66 | 19.36 | 19.44 | 19.44 | -0.16 (-0.82%) | 2,804 |
13 Dec 2013 | USD | 19.5 | 19.64 | 19.45 | 19.6 | 19.6 | 0.0 (0.0%) | 7,197 |
12 Dec 2013 | USD | 19.6 | 19.67 | 19.53 | 19.6 | 19.6 | -0.176 (-0.89%) | 7,473 |
11 Dec 2013 | USD | 19.7799 | 19.7799 | 19.6 | 19.7758 | 19.7758 | +0.176 (+0.90%) | 8,600 |
10 Dec 2013 | USD | 19.66 | 19.7732 | 19.6 | 19.6 | 19.6 | -0.11 (-0.56%) | 9,098 |
9 Dec 2013 | USD | 19.83 | 19.83 | 19.67 | 19.71 | 19.71 | -0.2 (-1.00%) | 8,409 |
6 Dec 2013 | USD | 19.95 | 19.95 | 19.8 | 19.91 | 19.91 | +0.16 (+0.81%) | 785 |
5 Dec 2013 | USD | 19.83 | 19.83 | 19.66 | 19.75 | 19.75 | -0.25 (-1.25%) | 3,372 |
4 Dec 2013 | USD | 20.05 | 20.05 | 19.92 | 20 | 20 | -0.096 (-0.48%) | 6,439 |
3 Dec 2013 | USD | 20.18 | 20.2 | 20.05 | 20.0955 | 20.0955 | -0.043 (-0.21%) | 3,350 |
2 Dec 2013 | USD | 20.22 | 20.22 | 20.11 | 20.1384 | 20.1384 | +0.05 (+0.25%) | 1,600 |
29 Nov 2013 | USD | 20.088 | 20.088 | 20.088 | 20.088 | 20.088 | -0.062 (-0.31%) | 130 |
28 Nov 2013 | USD | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 20.16 | 20.18 | 20.1499 | 20.15 | 20.15 | -0.124 (-0.61%) | 7,000 |