Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2014 | USD | 20.54 | 20.7 | 20.5 | 20.64 | 20.64 | +0.1 (+0.49%) | 10,948,700 |
2 Apr 2014 | USD | 20.51 | 20.59 | 20.33 | 20.54 | 20.54 | +0.04 (+0.20%) | 7,252,300 |
1 Apr 2014 | USD | 20.44 | 20.54 | 20.4 | 20.5 | 20.5 | +0.06 (+0.29%) | 7,454,700 |
31 Mar 2014 | USD | 20.14 | 20.44 | 20.14 | 20.44 | 20.44 | +0.31 (+1.54%) | 6,061,000 |
28 Mar 2014 | USD | 19.71 | 20.18 | 19.7 | 20.13 | 20.13 | +0.42 (+2.13%) | 7,136,500 |
27 Mar 2014 | USD | 19.85 | 19.9 | 19.5247 | 19.71 | 19.71 | -0.2 (-1.00%) | 8,736,800 |
26 Mar 2014 | USD | 20.05 | 20.24 | 19.91 | 19.91 | 19.91 | -0.15 (-0.75%) | 6,910,100 |
25 Mar 2014 | USD | 19.93 | 20.23 | 19.93 | 20.06 | 20.06 | +0.13 (+0.65%) | 6,949,800 |
24 Mar 2014 | USD | 19.85 | 19.98 | 19.59 | 19.93 | 19.93 | -0.11 (-0.55%) | 6,328,900 |
21 Mar 2014 | USD | 19.85 | 20.05 | 19.75 | 20.04 | 20.04 | +0.11 (+0.55%) | 9,942,300 |
20 Mar 2014 | USD | 19.5 | 19.99 | 19.5 | 19.93 | 19.93 | +0.38 (+1.94%) | 8,102,300 |
19 Mar 2014 | USD | 19.5 | 19.65 | 19.41 | 19.55 | 19.55 | +0.05 (+0.26%) | 8,075,400 |
18 Mar 2014 | USD | 19.21 | 19.5899 | 19.2 | 19.5 | 19.5 | +0.28 (+1.46%) | 8,960,800 |
17 Mar 2014 | USD | 19.15 | 19.2554 | 19.05 | 19.22 | 19.22 | +0.07 (+0.37%) | 8,936,600 |
14 Mar 2014 | USD | 18.82 | 19.15 | 18.78 | 19.15 | 19.15 | +0.1 (+0.52%) | 9,028,400 |
13 Mar 2014 | USD | 19.03 | 19.1 | 18.76 | 19.05 | 19.05 | -0.03 (-0.16%) | 12,580,600 |
12 Mar 2014 | USD | 19.2 | 19.36 | 18.78 | 19.08 | 19.08 | -0.41 (-2.10%) | 13,730,900 |
11 Mar 2014 | USD | 19.8 | 19.97 | 19.37 | 19.49 | 19.49 | -0.31 (-1.57%) | 8,507,700 |
10 Mar 2014 | USD | 19.65 | 19.95 | 19.65 | 19.8 | 19.8 | -0.01 (-0.05%) | 6,972,500 |
7 Mar 2014 | USD | 19.83 | 20 | 19.56 | 19.81 | 19.81 | +0.05 (+0.25%) | 8,327,900 |
6 Mar 2014 | USD | 19.53 | 19.94 | 19.53 | 19.76 | 19.76 | +0.19 (+0.97%) | 11,056,800 |
5 Mar 2014 | USD | 19.19 | 19.6 | 19.19 | 19.57 | 19.57 | +0.3 (+1.56%) | 11,290,400 |
4 Mar 2014 | USD | 19.1 | 19.4 | 19.1 | 19.27 | 19.27 | +0.26 (+1.37%) | 10,146,000 |
3 Mar 2014 | USD | 19.1 | 19.1 | 18.7 | 19.01 | 19.01 | -0.09 (-0.47%) | 6,970,800 |
28 Feb 2014 | USD | 19 | 19.22 | 18.88 | 19.1 | 19.1 | +0.23 (+1.22%) | 11,428,800 |
27 Feb 2014 | USD | 18.61 | 18.88 | 18.6 | 18.87 | 18.87 | +0.154 (+0.82%) | 9,634,600 |
26 Feb 2014 | USD | 18.78 | 18.82 | 18.55 | 18.7159 | 18.7159 | -0.104 (-0.55%) | 13,389,700 |
25 Feb 2014 | USD | 19.24 | 19.24 | 18.73 | 18.82 | 18.82 | -0.27 (-1.41%) | 9,343,400 |
24 Feb 2014 | USD | 18.53 | 19.1 | 18.53 | 19.0899 | 19.0899 | +0.26 (+1.38%) | 10,042,200 |
21 Feb 2014 | USD | 18.88 | 18.99 | 18.761 | 18.83 | 18.83 | -0.07 (-0.37%) | 10,718,800 |