Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2014 | USD | 25.84 | 25.84 | 25.71 | 25.78 | 25.78 | -0.05 (-0.19%) | 279,328 |
23 Jan 2014 | USD | 25.83 | 25.9 | 25.79 | 25.83 | 25.83 | -0.06 (-0.23%) | 277,871 |
22 Jan 2014 | USD | 25.86 | 25.92 | 25.77 | 25.89 | 25.89 | +0.07 (+0.27%) | 785,819 |
21 Jan 2014 | USD | 25.78 | 25.88 | 25.7 | 25.82 | 25.82 | -0.02 (-0.08%) | 360,080 |
20 Jan 2014 | USD | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 25.7 | 25.84 | 25.6631 | 25.84 | 25.84 | +0.22 (+0.86%) | 5,008,461 |
16 Jan 2014 | USD | 25.59 | 25.67 | 25.56 | 25.62 | 25.62 | +0.02 (+0.08%) | 643,063 |
15 Jan 2014 | USD | 25.73 | 25.73 | 25.57 | 25.6 | 25.6 | -0.04 (-0.16%) | 305,747 |
14 Jan 2014 | USD | 25.75 | 25.75 | 25.62 | 25.64 | 25.64 | -0.08 (-0.31%) | 1,246,225 |
13 Jan 2014 | USD | 25.78 | 25.82 | 25.6 | 25.72 | 25.72 | -0.01 (-0.04%) | 712,213 |
10 Jan 2014 | USD | 25.59 | 25.75 | 25.56 | 25.73 | 25.73 | +0.19 (+0.74%) | 341,768 |
9 Jan 2014 | USD | 25.53 | 25.59 | 25.47 | 25.54 | 25.54 | +0.02 (+0.08%) | 1,259,438 |
8 Jan 2014 | USD | 25.53 | 25.56 | 25.45 | 25.52 | 25.52 | -0.01 (-0.04%) | 624,624 |
7 Jan 2014 | USD | 25.45 | 25.58 | 25.39 | 25.53 | 25.53 | +0.07 (+0.27%) | 1,564,544 |
6 Jan 2014 | USD | 25.46 | 25.52 | 25.4 | 25.46 | 25.46 | -0.01 (-0.04%) | 528,274 |
3 Jan 2014 | USD | 25.4 | 25.49 | 25.4 | 25.47 | 25.47 | +0.07 (+0.28%) | 688,414 |
2 Jan 2014 | USD | 25.39 | 25.47 | 25.35 | 25.4 | 25.4 | +0.06 (+0.24%) | 345,376 |
1 Jan 2014 | USD | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 25.35 | 25.39 | 25.27 | 25.34 | 25.34 | +0.04 (+0.16%) | 154,016 |
30 Dec 2013 | USD | 25.1969 | 25.36 | 25.1969 | 25.3 | 25.3 | +0.07 (+0.28%) | 506,585 |
27 Dec 2013 | USD | 25.17 | 25.23 | 25.12 | 25.23 | 25.23 | +0.06 (+0.24%) | 116,562 |
26 Dec 2013 | USD | 25.2 | 25.22 | 25.13 | 25.17 | 25.17 | -0.04 (-0.16%) | 117,334 |
25 Dec 2013 | USD | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 25.21 | 25.24 | 25.1724 | 25.21 | 25.21 | 0.0 (0.0%) | 56,113 |
23 Dec 2013 | USD | 25.21 | 25.3 | 25.14 | 25.21 | 25.21 | +0.02 (+0.08%) | 171,855 |
20 Dec 2013 | USD | 25.05 | 25.19 | 25.05 | 25.19 | 25.19 | +0.14 (+0.56%) | 209,225 |
19 Dec 2013 | USD | 25.03 | 25.09 | 25.0101 | 25.05 | 25.05 | +0.02 (+0.08%) | 821,421 |
18 Dec 2013 | USD | 25.05 | 25.1 | 24.9 | 25.03 | 25.03 | 0.0 (0.0%) | 407,650 |
17 Dec 2013 | USD | 25.02 | 25.07 | 24.96 | 25.03 | 25.03 | -0.04 (-0.16%) | 584,144 |
16 Dec 2013 | USD | 25 | 25.1126 | 24.978 | 25.07 | 25.07 | +0.03 (+0.12%) | 454,709 |