Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2014 | USD | 24.59 | 25.06 | 24.4 | 24.5 | 24.5 | +0.02 (+0.08%) | 85,518 |
29 Jan 2014 | USD | 24.4 | 24.62 | 24.223 | 24.48 | 24.48 | -0.07 (-0.29%) | 60,808 |
28 Jan 2014 | USD | 23.97 | 24.57 | 23.88 | 24.55 | 24.55 | +0.54 (+2.25%) | 75,000 |
27 Jan 2014 | USD | 24.32 | 24.35 | 23.92 | 24.01 | 24.01 | -0.23 (-0.95%) | 63,200 |
24 Jan 2014 | USD | 24.28 | 24.53 | 24.02 | 24.24 | 24.24 | -0.19 (-0.78%) | 151,306 |
23 Jan 2014 | USD | 24.43 | 24.612 | 24.14 | 24.43 | 24.43 | -0.09 (-0.37%) | 129,039 |
22 Jan 2014 | USD | 24.61 | 24.8 | 24.39 | 24.52 | 24.52 | +0.01 (+0.04%) | 67,916 |
21 Jan 2014 | USD | 24.07 | 24.52 | 23.82 | 24.51 | 24.51 | +0.48 (+2.00%) | 128,000 |
20 Jan 2014 | USD | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 24.08 | 24.29 | 23.88 | 24.03 | 24.03 | -0.17 (-0.70%) | 64,500 |
16 Jan 2014 | USD | 24.42 | 24.42 | 23.96 | 24.2 | 24.2 | +0.09 (+0.37%) | 115,100 |
15 Jan 2014 | USD | 24.05 | 24.2 | 23.87 | 24.11 | 24.11 | +0.02 (+0.08%) | 72,500 |
14 Jan 2014 | USD | 23.84 | 24.41 | 23.79 | 24.09 | 24.09 | +0.24 (+1.01%) | 40,628 |
13 Jan 2014 | USD | 24.09 | 24.3 | 23.71 | 23.85 | 23.85 | -0.35 (-1.45%) | 76,900 |
10 Jan 2014 | USD | 23.93 | 24.4 | 23.9 | 24.2 | 24.2 | +0.27 (+1.13%) | 123,830 |
9 Jan 2014 | USD | 23.65 | 23.95 | 23.46 | 23.93 | 23.93 | +0.27 (+1.14%) | 78,300 |
8 Jan 2014 | USD | 23.8 | 23.8 | 23.32 | 23.66 | 23.66 | -0.11 (-0.46%) | 126,041 |
7 Jan 2014 | USD | 23.3 | 23.89 | 22.74 | 23.77 | 23.77 | +0.46 (+1.97%) | 164,711 |
6 Jan 2014 | USD | 23.16 | 23.37 | 22.85 | 23.31 | 23.31 | +0.15 (+0.65%) | 162,849 |
3 Jan 2014 | USD | 22.94 | 23.32 | 22.81 | 23.16 | 23.16 | +0.16 (+0.70%) | 141,639 |
2 Jan 2014 | USD | 23.57 | 23.75 | 22.77 | 23 | 23 | -0.7 (-2.95%) | 138,811 |
1 Jan 2014 | USD | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 23.41 | 23.94 | 23.11 | 23.7 | 23.7 | -0.14 (-0.59%) | 159,200 |
30 Dec 2013 | USD | 23.63 | 23.89 | 23.61 | 23.84 | 23.84 | +0.28 (+1.19%) | 73,600 |
27 Dec 2013 | USD | 23.81 | 23.84 | 23.26 | 23.56 | 23.56 | -0.29 (-1.22%) | 144,900 |
26 Dec 2013 | USD | 24.06 | 24.25 | 23.76 | 23.85 | 23.85 | -0.17 (-0.71%) | 67,804 |
25 Dec 2013 | USD | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 23.95 | 24.19 | 23.91 | 24.02 | 24.02 | +0.02 (+0.08%) | 27,036 |
23 Dec 2013 | USD | 23.88 | 24.04 | 23.71 | 24 | 24 | +0.27 (+1.14%) | 111,800 |
20 Dec 2013 | USD | 23.51 | 23.78 | 23.22 | 23.73 | 23.73 | +0.23 (+0.98%) | 289,835 |