Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2014 | USD | 25.18 | 25.331 | 24.75 | 25.03 | 25.03 | -0.1 (-0.40%) | 161,917 |
12 Mar 2014 | USD | 25.08 | 25.31 | 24.98 | 25.13 | 25.13 | 0.0 (0.0%) | 89,200 |
11 Mar 2014 | USD | 25 | 25.24 | 24.83 | 25.13 | 25.13 | +0.21 (+0.84%) | 113,808 |
10 Mar 2014 | USD | 25.14 | 25.37 | 24.75 | 24.92 | 24.92 | -0.17 (-0.68%) | 82,022 |
7 Mar 2014 | USD | 25.27 | 25.285 | 24.57 | 25.09 | 25.09 | -0.2 (-0.79%) | 162,232 |
6 Mar 2014 | USD | 25.66 | 25.67 | 25.26 | 25.29 | 25.29 | -0.4 (-1.56%) | 81,100 |
5 Mar 2014 | USD | 25.86 | 26.04 | 25.58 | 25.69 | 25.69 | -0.29 (-1.12%) | 72,719 |
4 Mar 2014 | USD | 25.61 | 26.22 | 25.55 | 25.98 | 25.98 | +0.5 (+1.96%) | 128,537 |
3 Mar 2014 | USD | 25.77 | 25.77 | 25.195 | 25.48 | 25.48 | +0.12 (+0.47%) | 99,039 |
28 Feb 2014 | USD | 25 | 25.46 | 24.98 | 25.36 | 25.36 | +0.34 (+1.36%) | 90,631 |
27 Feb 2014 | USD | 24.9 | 25.15 | 24.78 | 25.02 | 25.02 | +0.05 (+0.20%) | 95,409 |
26 Feb 2014 | USD | 25.09 | 25.18 | 24.74 | 24.97 | 24.97 | -0.05 (-0.20%) | 66,037 |
25 Feb 2014 | USD | 24.91 | 25.11 | 24.77 | 25.02 | 25.02 | +0.13 (+0.52%) | 75,443 |
24 Feb 2014 | USD | 24.73 | 25.35 | 24.526 | 24.89 | 24.89 | +0.14 (+0.57%) | 107,734 |
21 Feb 2014 | USD | 24.75 | 24.96 | 24.5 | 24.75 | 24.75 | -0.01 (-0.04%) | 136,000 |
20 Feb 2014 | USD | 24.02 | 24.78 | 23.97 | 24.76 | 24.76 | +0.79 (+3.30%) | 232,320 |
19 Feb 2014 | USD | 23.84 | 24.15 | 23.81 | 23.97 | 23.97 | +0.05 (+0.21%) | 79,400 |
18 Feb 2014 | USD | 23.92 | 24.05 | 23.72 | 23.92 | 23.92 | 0.0 (0.0%) | 104,900 |
17 Feb 2014 | USD | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 23.95 | 23.99 | 23.74 | 23.92 | 23.92 | +0.01 (+0.04%) | 40,989 |
13 Feb 2014 | USD | 23.72 | 24.02 | 23.54 | 23.91 | 23.91 | +0.08 (+0.34%) | 82,521 |
12 Feb 2014 | USD | 23.94 | 24.05 | 23.75 | 23.83 | 23.83 | -0.1 (-0.42%) | 41,117 |
11 Feb 2014 | USD | 23.68 | 24.13 | 23.66 | 23.93 | 23.93 | +0.22 (+0.93%) | 49,400 |
10 Feb 2014 | USD | 23.56 | 23.77 | 23.49 | 23.71 | 23.71 | +0.14 (+0.59%) | 82,515 |
7 Feb 2014 | USD | 23.63 | 23.81 | 23.45 | 23.57 | 23.57 | -0.03 (-0.13%) | 111,951 |
6 Feb 2014 | USD | 23.67 | 23.77 | 23.5 | 23.6 | 23.6 | -0.03 (-0.13%) | 81,124 |
5 Feb 2014 | USD | 23.96 | 24.05 | 23.56 | 23.63 | 23.63 | -0.36 (-1.50%) | 108,622 |
4 Feb 2014 | USD | 23.93 | 24.1 | 23.69 | 23.99 | 23.99 | +0.08 (+0.33%) | 315,500 |
3 Feb 2014 | USD | 24.32 | 24.75 | 23.71 | 23.91 | 23.91 | -0.48 (-1.97%) | 126,900 |
31 Jan 2014 | USD | 24.24 | 24.61 | 24.19 | 24.39 | 24.39 | -0.11 (-0.45%) | 73,600 |