Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2014 | USD | 21.19 | 21.74 | 21.0551 | 21.16 | 21.16 | -0.25 (-1.17%) | 29,020 |
28 Jan 2014 | USD | 21.49 | 22 | 21.41 | 21.41 | 21.41 | -0.21 (-0.97%) | 24,588 |
27 Jan 2014 | USD | 21.79 | 21.99 | 21.4 | 21.62 | 21.62 | -0.11 (-0.51%) | 28,223 |
24 Jan 2014 | USD | 21.72 | 21.98 | 21.37 | 21.73 | 21.73 | -0.11 (-0.50%) | 24,460 |
23 Jan 2014 | USD | 21.9 | 22.054 | 21.36 | 21.84 | 21.84 | +0.21 (+0.97%) | 33,293 |
22 Jan 2014 | USD | 21.71 | 22.17 | 21.5 | 21.63 | 21.63 | -0.21 (-0.96%) | 62,506 |
21 Jan 2014 | USD | 21.97 | 22.51 | 21.51 | 21.84 | 21.84 | -0.16 (-0.73%) | 117,072 |
20 Jan 2014 | USD | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 22.1 | 22.49 | 21.63 | 22 | 22 | -0.08 (-0.36%) | 45,280 |
16 Jan 2014 | USD | 21.73 | 22.14 | 21.505 | 22.08 | 22.08 | +0.57 (+2.65%) | 52,301 |
15 Jan 2014 | USD | 21.95 | 22.77 | 21.51 | 21.51 | 21.51 | -0.5 (-2.27%) | 68,580 |
14 Jan 2014 | USD | 22.31 | 22.5 | 21.8702 | 22.01 | 22.01 | -0.21 (-0.95%) | 77,702 |
13 Jan 2014 | USD | 21.77 | 22.22 | 21.45 | 22.22 | 22.22 | +1.21 (+5.76%) | 111,217 |
10 Jan 2014 | USD | 20.94 | 21.15 | 20.75 | 21.01 | 21.01 | +0.04 (+0.19%) | 119,073 |
9 Jan 2014 | USD | 20.97 | 21.305 | 20.81 | 20.97 | 20.97 | -0.22 (-1.04%) | 80,745 |
8 Jan 2014 | USD | 21.07 | 21.79 | 20.81 | 21.19 | 21.19 | +0.01 (+0.05%) | 90,210 |
7 Jan 2014 | USD | 21.77 | 21.8 | 20.71 | 21.18 | 21.18 | -0.65 (-2.98%) | 158,368 |
6 Jan 2014 | USD | 21.98 | 22.2 | 21.6 | 21.83 | 21.83 | -0.05 (-0.23%) | 109,825 |
3 Jan 2014 | USD | 22.02 | 22.02 | 21.8 | 21.88 | 21.88 | +0.04 (+0.18%) | 37,512 |
2 Jan 2014 | USD | 22.26 | 22.45 | 21.6 | 21.84 | 21.84 | -0.71 (-3.15%) | 135,054 |
1 Jan 2014 | USD | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 22.8 | 22.959 | 22.06 | 22.55 | 22.55 | -0.08 (-0.35%) | 47,995 |
30 Dec 2013 | USD | 23 | 23.79 | 22.48 | 22.63 | 22.63 | -0.04 (-0.18%) | 69,064 |
27 Dec 2013 | USD | 22.52 | 22.89 | 22.511 | 22.67 | 22.67 | +0.16 (+0.71%) | 52,146 |
26 Dec 2013 | USD | 21.94 | 22.71 | 21.7 | 22.51 | 22.51 | +0.67 (+3.07%) | 73,697 |
25 Dec 2013 | USD | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 21.6 | 22 | 21.6 | 21.84 | 21.84 | +0.17 (+0.78%) | 79,424 |
23 Dec 2013 | USD | 21.24 | 21.67 | 21.1121 | 21.67 | 21.67 | +0.61 (+2.90%) | 91,775 |
20 Dec 2013 | USD | 20.33 | 21.06 | 20.3201 | 21.06 | 21.06 | +0.62 (+3.03%) | 82,254 |
19 Dec 2013 | USD | 20.3 | 20.75 | 19.83 | 20.44 | 20.44 | +0.35 (+1.74%) | 94,075 |