Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2014 | USD | 46.4 | 46.4 | 43.4 | 45.6 | 1,140 | -1.25 (-2.67%) | 59,860 |
29 Apr 2014 | USD | 46.65 | 47.9 | 46.45 | 46.85 | 1,171.25 | +0.3 (+0.64%) | 64,840 |
28 Apr 2014 | USD | 48 | 48.375 | 44.25 | 46.55 | 1,163.75 | -1 (-2.10%) | 36,260 |
25 Apr 2014 | USD | 49.2 | 50.84 | 46.9 | 47.55 | 1,188.75 | -2.15 (-4.33%) | 27,260 |
24 Apr 2014 | USD | 50.15 | 50.85 | 47.5 | 49.7 | 1,242.5 | +0.1 (+0.20%) | 39,700 |
23 Apr 2014 | USD | 51.75 | 51.75 | 49.3 | 49.6 | 1,240 | -2.45 (-4.71%) | 30,200 |
22 Apr 2014 | USD | 49.05 | 52.95 | 49.05 | 52.05 | 1,301.25 | +3.35 (+6.88%) | 62,060 |
21 Apr 2014 | USD | 48.75 | 49.2 | 47.5 | 48.7 | 1,217.5 | +0.35 (+0.72%) | 16,500 |
18 Apr 2014 | USD | 48.35 | 48.35 | 48.35 | 48.35 | 1,208.75 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 46.2 | 49.4 | 45.65 | 48.35 | 1,208.75 | +2.2 (+4.77%) | 67,480 |
16 Apr 2014 | USD | 44.35 | 46.3 | 43.2 | 46.15 | 1,153.75 | +2.5 (+5.73%) | 56,280 |
15 Apr 2014 | USD | 44.6 | 45.45 | 40.5 | 43.65 | 1,091.25 | -0.6 (-1.36%) | 83,140 |
14 Apr 2014 | USD | 46.7 | 47.85 | 43 | 44.25 | 1,106.25 | -1.4 (-3.07%) | 49,900 |
11 Apr 2014 | USD | 48.1 | 49.2 | 45.05 | 45.65 | 1,141.25 | -3.1 (-6.36%) | 66,820 |
10 Apr 2014 | USD | 52.4 | 54.73 | 48 | 48.75 | 1,218.75 | -3.5 (-6.70%) | 66,780 |
9 Apr 2014 | USD | 51.05 | 52.55 | 50.05 | 52.25 | 1,306.25 | +1.2 (+2.35%) | 34,960 |
8 Apr 2014 | USD | 52.5 | 54.2 | 50.05 | 51.05 | 1,276.25 | -1.95 (-3.68%) | 50,340 |
7 Apr 2014 | USD | 54.25 | 55.2 | 52 | 53 | 1,325 | -1.25 (-2.30%) | 50,500 |
4 Apr 2014 | USD | 56.75 | 56.95 | 52.602 | 54.25 | 1,356.25 | -1.8 (-3.21%) | 71,800 |
3 Apr 2014 | USD | 58.3 | 58.7 | 55.05 | 56.05 | 1,401.25 | -2 (-3.45%) | 44,280 |
2 Apr 2014 | USD | 59.85 | 60 | 57.5 | 58.05 | 1,451.25 | -1.15 (-1.94%) | 40,520 |
1 Apr 2014 | USD | 58.2 | 59.95 | 57.75 | 59.2 | 1,480 | +1.45 (+2.51%) | 43,300 |
31 Mar 2014 | USD | 55.55 | 58.05 | 55.15 | 57.75 | 1,443.75 | +2.7 (+4.90%) | 44,080 |
28 Mar 2014 | USD | 55.7 | 56.8 | 54.05 | 55.05 | 1,376.25 | -0.5 (-0.90%) | 59,720 |
27 Mar 2014 | USD | 56 | 56.8 | 54.05 | 55.55 | 1,388.75 | +0.025 (+0.05%) | 63,300 |
26 Mar 2014 | USD | 56 | 57.2 | 55.05 | 55.525 | 1,388.125 | +0.025 (+0.05%) | 55,100 |
25 Mar 2014 | USD | 55.8 | 57.05 | 55.1 | 55.5 | 1,387.5 | +0.15 (+0.27%) | 49,680 |
24 Mar 2014 | USD | 56.75 | 59 | 53 | 55.35 | 1,383.75 | -1.1 (-1.95%) | 71,960 |
21 Mar 2014 | USD | 60.9 | 62.5 | 56.05 | 56.45 | 1,411.25 | -4 (-6.62%) | 80,340 |
20 Mar 2014 | USD | 59.1 | 60.8 | 58.3 | 60.45 | 1,511.25 | +1.3 (+2.20%) | 26,800 |