Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2014 | USD | 19.564 | 19.87 | 19.55 | 19.55 | 19.55 | +0.25 (+1.30%) | 24,558 |
21 Mar 2014 | USD | 19.17 | 19.55 | 19.17 | 19.3 | 19.3 | +0.57 (+3.04%) | 6,883 |
20 Mar 2014 | USD | 18.53 | 18.79 | 18.53 | 18.73 | 18.73 | +0.25 (+1.35%) | 6,341 |
19 Mar 2014 | USD | 18.74 | 18.74 | 18.44 | 18.48 | 18.48 | +0.04 (+0.22%) | 5,419 |
18 Mar 2014 | USD | 18.35 | 18.57 | 18.35 | 18.44 | 18.44 | +0.51 (+2.84%) | 5,262 |
17 Mar 2014 | USD | 17.97 | 18.04 | 17.86 | 17.93 | 17.93 | +0.85 (+4.98%) | 6,715 |
14 Mar 2014 | USD | 17.12 | 17.12 | 16.9 | 17.08 | 17.08 | +0.1 (+0.59%) | 5,743 |
13 Mar 2014 | USD | 17.31 | 17.31 | 16.87 | 16.98 | 16.98 | -0.45 (-2.58%) | 3,951 |
12 Mar 2014 | USD | 17.39 | 17.43 | 17.27 | 17.43 | 17.43 | -0.49 (-2.73%) | 2,597 |
11 Mar 2014 | USD | 18.03 | 18.03 | 17.75 | 17.92 | 17.92 | +0.19 (+1.07%) | 4,698 |
10 Mar 2014 | USD | 17.88 | 17.97 | 17.73 | 17.73 | 17.73 | -0.9 (-4.83%) | 2,653 |
7 Mar 2014 | USD | 18.75 | 18.75 | 18.45 | 18.63 | 18.63 | +0.2 (+1.09%) | 3,178 |
6 Mar 2014 | USD | 18.48 | 18.57 | 18.38 | 18.43 | 18.43 | +0.2 (+1.10%) | 3,346 |
5 Mar 2014 | USD | 18.33 | 18.33 | 18.14 | 18.23 | 18.23 | +0.03 (+0.16%) | 2,927 |
4 Mar 2014 | USD | 18.29 | 18.29 | 18.16 | 18.2 | 18.2 | +0.24 (+1.34%) | 4,042 |
3 Mar 2014 | USD | 18.01 | 18.08 | 17.93 | 17.96 | 17.96 | -0.26 (-1.43%) | 16,390 |
28 Feb 2014 | USD | 18.33 | 18.33 | 18.08 | 18.22 | 18.22 | -0.11 (-0.60%) | 3,569 |
27 Feb 2014 | USD | 18.38 | 18.42 | 18.26 | 18.33 | 18.33 | +0.13 (+0.71%) | 3,296 |
26 Feb 2014 | USD | 18.2 | 18.23 | 18.1 | 18.2 | 18.2 | +0.08 (+0.44%) | 12,517 |
25 Feb 2014 | USD | 18.3 | 18.3 | 18.12 | 18.12 | 18.12 | -0.42 (-2.27%) | 4,579 |
24 Feb 2014 | USD | 18.48 | 18.55 | 18.4 | 18.54 | 18.54 | -0.71 (-3.69%) | 3,535 |
21 Feb 2014 | USD | 19.36 | 19.36 | 19.1 | 19.25 | 19.25 | -0.28 (-1.43%) | 7,047 |
20 Feb 2014 | USD | 19.52 | 19.53 | 19.36 | 19.53 | 19.53 | +0.16 (+0.83%) | 3,902 |
19 Feb 2014 | USD | 19.37 | 19.37 | 19.16 | 19.37 | 19.37 | +0.63 (+3.36%) | 3,084 |
18 Feb 2014 | USD | 18.97 | 18.97 | 18.73 | 18.74 | 18.74 | -0.98 (-4.97%) | 8,879 |
17 Feb 2014 | USD | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 19.63 | 19.72 | 19.63 | 19.72 | 19.72 | +0.13 (+0.66%) | 3,261 |
13 Feb 2014 | USD | 19.48 | 19.71 | 19.48 | 19.59 | 19.59 | +0.02 (+0.10%) | 4,574 |
12 Feb 2014 | USD | 19.75 | 19.8 | 19.57 | 19.57 | 19.57 | -0.66 (-3.26%) | 3,769 |
11 Feb 2014 | USD | 20 | 20.23 | 20 | 20.23 | 20.23 | +0.36 (+1.81%) | 1,944 |