Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2014 | USD | 18.92 | 18.95 | 18.75 | 18.9 | 18.9 | -0.03 (-0.16%) | 9,824,800 |
19 Feb 2014 | USD | 19.35 | 19.4096 | 18.887 | 18.93 | 18.93 | -0.55 (-2.82%) | 10,267,300 |
18 Feb 2014 | USD | 19.06 | 19.49 | 18.8 | 19.48 | 19.48 | +0.36 (+1.88%) | 14,941,000 |
17 Feb 2014 | USD | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 19.4 | 19.49 | 18.62 | 19.12 | 19.12 | -0.28 (-1.44%) | 26,846,200 |
13 Feb 2014 | USD | 19.28 | 19.4 | 18.76 | 19.4 | 19.4 | +0.37 (+1.94%) | 11,815,500 |
12 Feb 2014 | USD | 19.2 | 19.45 | 19 | 19.03 | 19.03 | -0.14 (-0.73%) | 10,448,900 |
11 Feb 2014 | USD | 18.95 | 19.26 | 18.8 | 19.17 | 19.17 | 0.0 (0.0%) | 10,560,200 |
10 Feb 2014 | USD | 19.4 | 19.4 | 18.97 | 19.17 | 19.17 | -0.18 (-0.93%) | 5,927,900 |
7 Feb 2014 | USD | 19 | 19.36 | 18.901 | 19.35 | 19.35 | +0.44 (+2.33%) | 9,367,800 |
6 Feb 2014 | USD | 18.8 | 18.99 | 18.8 | 18.91 | 18.91 | +0.18 (+0.96%) | 9,026,300 |
5 Feb 2014 | USD | 18.61 | 18.77 | 18.52 | 18.73 | 18.73 | -0.02 (-0.11%) | 8,655,000 |
4 Feb 2014 | USD | 19 | 19.18 | 18.6 | 18.75 | 18.75 | +0.05 (+0.27%) | 9,050,700 |
3 Feb 2014 | USD | 19.14 | 19.3 | 18.65 | 18.7 | 18.7 | -0.44 (-2.30%) | 12,990,400 |
31 Jan 2014 | USD | 19.3 | 19.32 | 18.8 | 19.14 | 19.14 | -0.32 (-1.64%) | 12,707,000 |
30 Jan 2014 | USD | 19.12 | 19.59 | 19.05 | 19.46 | 19.46 | +0.48 (+2.53%) | 7,203,300 |
29 Jan 2014 | USD | 19.15 | 19.28 | 18.95 | 18.98 | 18.98 | -0.32 (-1.66%) | 9,845,100 |
28 Jan 2014 | USD | 19.02 | 19.49 | 19.02 | 19.3 | 19.3 | +0.64 (+3.43%) | 13,377,900 |
27 Jan 2014 | USD | 18.87 | 19.05 | 18.51 | 18.6604 | 18.6604 | -0.11 (-0.58%) | 17,878,200 |
24 Jan 2014 | USD | 19 | 19.08 | 18.75 | 18.77 | 18.77 | -0.4 (-2.09%) | 11,843,000 |
23 Jan 2014 | USD | 19.54 | 19.55 | 18.8 | 19.17 | 19.17 | -0.51 (-2.59%) | 10,797,000 |
22 Jan 2014 | USD | 19.73 | 19.92 | 19.53 | 19.68 | 19.68 | -0.07 (-0.35%) | 9,958,500 |
21 Jan 2014 | USD | 19.85 | 20 | 19.49 | 19.75 | 19.75 | -0.06 (-0.30%) | 8,217,200 |
20 Jan 2014 | USD | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 19.8 | 19.85 | 19.75 | 19.81 | 19.81 | -0.02 (-0.10%) | 7,156,400 |
16 Jan 2014 | USD | 20.16 | 20.16 | 19.8 | 19.8304 | 19.8304 | -0.39 (-1.93%) | 6,213,600 |
15 Jan 2014 | USD | 20.39 | 20.4799 | 20.1118 | 20.22 | 20.22 | -0.17 (-0.83%) | 5,928,600 |
14 Jan 2014 | USD | 20.12 | 20.44 | 20.01 | 20.39 | 20.39 | +0.29 (+1.44%) | 5,626,300 |
13 Jan 2014 | USD | 20.28 | 20.55 | 20.05 | 20.1 | 20.1 | -0.4 (-1.95%) | 9,258,500 |
10 Jan 2014 | USD | 20.45 | 20.5 | 20.24 | 20.5 | 20.5 | 0.0 (0.0%) | 8,603,600 |