Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2014 | USD | 19.55 | 19.72 | 19.51 | 19.68 | 19.68 | +0.07 (+0.36%) | 54,300 |
4 Feb 2014 | USD | 19.62 | 19.68 | 19.56 | 19.61 | 19.61 | -0.01 (-0.05%) | 35,600 |
3 Feb 2014 | USD | 19.8 | 19.9 | 19.53 | 19.62 | 19.62 | -0.09 (-0.46%) | 55,500 |
31 Jan 2014 | USD | 19.76 | 19.88 | 19.71 | 19.71 | 19.71 | -0.12 (-0.61%) | 39,400 |
30 Jan 2014 | USD | 19.85 | 19.99 | 19.76 | 19.83 | 19.83 | -0.01 (-0.05%) | 43,400 |
29 Jan 2014 | USD | 19.98 | 20.07 | 19.82 | 19.84 | 19.84 | -0.22 (-1.10%) | 39,900 |
28 Jan 2014 | USD | 20.18 | 20.2 | 20.06 | 20.06 | 20.06 | -0.19 (-0.94%) | 43,000 |
27 Jan 2014 | USD | 19.36 | 20.26 | 19.36 | 20.25 | 20.25 | -0.01 (-0.05%) | 38,600 |
24 Jan 2014 | USD | 20.43 | 20.58 | 20.26 | 20.26 | 20.26 | -0.25 (-1.22%) | 40,200 |
23 Jan 2014 | USD | 20.58 | 20.65 | 20.49 | 20.51 | 20.51 | -0.12 (-0.58%) | 102,900 |
22 Jan 2014 | USD | 20.77 | 20.85 | 20.62 | 20.63 | 20.63 | -0.05 (-0.24%) | 45,400 |
21 Jan 2014 | USD | 20.57 | 20.77 | 20.56 | 20.68 | 20.68 | +0.18 (+0.88%) | 42,800 |
20 Jan 2014 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 20.78 | 20.79 | 20.46 | 20.5 | 20.5 | -0.28 (-1.35%) | 64,100 |
16 Jan 2014 | USD | 20.79 | 20.88 | 20.7 | 20.78 | 20.78 | +0.02 (+0.10%) | 21,800 |
15 Jan 2014 | USD | 20.77 | 20.9 | 20.7 | 20.76 | 20.76 | +0.05 (+0.24%) | 30,300 |
14 Jan 2014 | USD | 21 | 21 | 20.69 | 20.71 | 20.71 | -0.31 (-1.47%) | 26,900 |
13 Jan 2014 | USD | 21.25 | 21.27 | 20.87 | 21.02 | 21.02 | -0.38 (-1.78%) | 51,000 |
10 Jan 2014 | USD | 21.2 | 21.5 | 21.2 | 21.4 | 21.4 | +0.33 (+1.57%) | 61,800 |
9 Jan 2014 | USD | 21.03 | 21.18 | 21 | 21.07 | 21.07 | +0.07 (+0.33%) | 50,800 |
8 Jan 2014 | USD | 20.86 | 21.03 | 20.76 | 21 | 21 | +0.06 (+0.29%) | 37,100 |
7 Jan 2014 | USD | 20.94 | 21.03 | 20.85 | 20.94 | 20.94 | 0.0 (0.0%) | 31,600 |
6 Jan 2014 | USD | 20.67 | 21.03 | 20.67 | 20.94 | 20.94 | +0.29 (+1.40%) | 43,200 |
3 Jan 2014 | USD | 20.55 | 20.68 | 20.51 | 20.65 | 20.65 | +0.2 (+0.98%) | 20,600 |
2 Jan 2014 | USD | 20.21 | 20.57 | 20.21 | 20.45 | 20.45 | +0.18 (+0.89%) | 52,700 |
1 Jan 2014 | USD | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 20.06 | 20.34 | 20 | 20.27 | 20.27 | +0.13 (+0.65%) | 58,600 |
30 Dec 2013 | USD | 19.85 | 20.16 | 19.8 | 20.14 | 20.14 | +0.37 (+1.87%) | 59,600 |
27 Dec 2013 | USD | 20.05 | 20.17 | 19.77 | 19.77 | 19.77 | -0.3 (-1.49%) | 57,400 |
26 Dec 2013 | USD | 20.09 | 20.14 | 20.04 | 20.07 | 20.07 | -0.03 (-0.15%) | 32,400 |