Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2014 | USD | 24.5 | 24.536 | 24.12 | 24.35 | 24.35 | -0.13 (-0.53%) | 407,300 |
4 Feb 2014 | USD | 24.84 | 25 | 24.42 | 24.48 | 24.48 | -0.21 (-0.85%) | 476,600 |
3 Feb 2014 | USD | 24.65 | 24.753 | 24.4 | 24.69 | 24.69 | +0.07 (+0.28%) | 608,900 |
31 Jan 2014 | USD | 24.58 | 24.81 | 24.55 | 24.62 | 24.62 | -0.1 (-0.40%) | 370,000 |
30 Jan 2014 | USD | 24.9 | 25.1 | 24.71 | 24.72 | 24.72 | -0.03 (-0.12%) | 346,000 |
29 Jan 2014 | USD | 24.76 | 25.08 | 24.5 | 24.75 | 24.75 | -0.04 (-0.16%) | 611,800 |
28 Jan 2014 | USD | 24.63 | 24.94 | 24.36 | 24.79 | 24.79 | +0.32 (+1.31%) | 515,700 |
27 Jan 2014 | USD | 24.45 | 24.69 | 24.1 | 24.47 | 24.47 | -0.01 (-0.04%) | 488,300 |
24 Jan 2014 | USD | 24.83 | 24.99 | 24.36 | 24.48 | 24.48 | -0.36 (-1.45%) | 662,100 |
23 Jan 2014 | USD | 24.5 | 24.97 | 24.37 | 24.84 | 24.84 | +0.37 (+1.51%) | 763,400 |
22 Jan 2014 | USD | 24.35 | 24.5 | 24.04 | 24.47 | 24.47 | +0.24 (+0.99%) | 1,238,700 |
21 Jan 2014 | USD | 24 | 24.28 | 23.9 | 24.23 | 24.23 | +21.96 (+967.40%) | 653,800 |
20 Jan 2014 | USD | 2.24 | 2.27 | 2.23 | 2.27 | 2.27 | -21.72 (-90.54%) | 1,857,828 |
17 Jan 2014 | USD | 24.39 | 24.4 | 23.9 | 23.99 | 23.99 | -0.4 (-1.64%) | 1,075,200 |
16 Jan 2014 | USD | 24.45 | 24.49 | 24.23 | 24.39 | 24.39 | -0.02 (-0.08%) | 556,800 |
15 Jan 2014 | USD | 24.6 | 24.61 | 24.27 | 24.41 | 24.41 | -0.13 (-0.53%) | 682,000 |
14 Jan 2014 | USD | 24.76 | 24.87 | 24.49 | 24.54 | 24.54 | -0.2 (-0.81%) | 669,900 |
13 Jan 2014 | USD | 24.95 | 25.125 | 24.7 | 24.74 | 24.74 | -0.21 (-0.84%) | 422,700 |
10 Jan 2014 | USD | 24.95 | 25.28 | 24.855 | 24.95 | 24.95 | -0.06 (-0.24%) | 406,700 |
9 Jan 2014 | USD | 25.26 | 25.416 | 24.79 | 25.01 | 25.01 | -0.25 (-0.99%) | 637,200 |
8 Jan 2014 | USD | 25.6 | 25.68 | 25.2 | 25.26 | 25.26 | -0.25 (-0.98%) | 402,600 |
7 Jan 2014 | USD | 25.6 | 25.71 | 25.38 | 25.51 | 25.51 | +0.03 (+0.12%) | 387,700 |
6 Jan 2014 | USD | 25.4 | 25.83 | 25.36 | 25.48 | 25.48 | +0.09 (+0.35%) | 482,000 |
3 Jan 2014 | USD | 25.38 | 25.49 | 25.312 | 25.39 | 25.39 | +0.09 (+0.36%) | 343,700 |
2 Jan 2014 | USD | 25.5 | 25.588 | 25.22 | 25.3 | 25.3 | -0.22 (-0.86%) | 417,700 |
1 Jan 2014 | USD | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 25.41 | 25.81 | 25.4 | 25.52 | 25.52 | +0.05 (+0.20%) | 668,500 |
30 Dec 2013 | USD | 26 | 26.13 | 25.24 | 25.47 | 25.47 | -0.51 (-1.96%) | 847,600 |
27 Dec 2013 | USD | 25.48 | 26.06 | 25.43 | 25.98 | 25.98 | +0.52 (+2.04%) | 578,900 |
26 Dec 2013 | USD | 25.2 | 25.84 | 25.2 | 25.46 | 25.46 | +0.24 (+0.95%) | 515,500 |