Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2014 | USD | 24.56 | 24.56 | 24 | 24.16 | 24.16 | -0.54 (-2.19%) | 157,943 |
2 May 2014 | USD | 24.04 | 24.93 | 24 | 24.7 | 24.7 | +0.77 (+3.22%) | 279,094 |
1 May 2014 | USD | 24.24 | 24.36 | 23.57 | 23.93 | 23.93 | -0.35 (-1.44%) | 448,484 |
30 Apr 2014 | USD | 24.83 | 24.83 | 24.1601 | 24.28 | 24.28 | -0.65 (-2.61%) | 338,035 |
29 Apr 2014 | USD | 25.5 | 25.58 | 24.84 | 24.93 | 24.93 | -0.45 (-1.77%) | 115,783 |
28 Apr 2014 | USD | 25.67 | 26.15 | 25.12 | 25.38 | 25.38 | -0.24 (-0.94%) | 239,428 |
25 Apr 2014 | USD | 25.96 | 26.2 | 25.13 | 25.62 | 25.62 | -0.56 (-2.14%) | 215,345 |
24 Apr 2014 | USD | 25.89 | 26.55 | 25.68 | 26.18 | 26.18 | +0.47 (+1.83%) | 258,767 |
23 Apr 2014 | USD | 26.07 | 27.63 | 25.3 | 25.71 | 25.71 | +0.71 (+2.84%) | 682,394 |
22 Apr 2014 | USD | 24.58 | 25.33 | 24.26 | 25 | 25 | +0.53 (+2.17%) | 314,853 |
21 Apr 2014 | USD | 24.28 | 24.48 | 24.05 | 24.47 | 24.47 | +0.31 (+1.28%) | 122,619 |
18 Apr 2014 | USD | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 24.4 | 24.43 | 23.91 | 24.16 | 24.16 | -0.3 (-1.23%) | 164,663 |
16 Apr 2014 | USD | 23.59 | 25.5 | 23.59 | 24.46 | 24.46 | +1.14 (+4.89%) | 577,913 |
15 Apr 2014 | USD | 24.01 | 24.06 | 22.99 | 23.32 | 23.32 | -0.61 (-2.55%) | 479,981 |
14 Apr 2014 | USD | 24.07 | 24.08 | 23.74 | 23.93 | 23.93 | +0.12 (+0.50%) | 160,107 |
11 Apr 2014 | USD | 23.83 | 24.37 | 23.56 | 23.81 | 23.81 | -0.24 (-1.00%) | 179,190 |
10 Apr 2014 | USD | 24.71 | 24.74 | 23.92 | 24.05 | 24.05 | -0.56 (-2.28%) | 134,103 |
9 Apr 2014 | USD | 24.77 | 24.84 | 24.11 | 24.61 | 24.61 | +0.01 (+0.04%) | 149,947 |
8 Apr 2014 | USD | 24.46 | 24.9401 | 24.12 | 24.6 | 24.6 | -0.02 (-0.08%) | 159,963 |
7 Apr 2014 | USD | 25.39 | 25.48 | 24.42 | 24.62 | 24.62 | -0.86 (-3.38%) | 209,147 |
4 Apr 2014 | USD | 26.02 | 26.49 | 25.25 | 25.48 | 25.48 | -0.34 (-1.32%) | 238,246 |
3 Apr 2014 | USD | 25.85 | 26.08 | 25.554 | 25.82 | 25.82 | +0.02 (+0.08%) | 196,940 |
2 Apr 2014 | USD | 25.98 | 25.98 | 25.59 | 25.8 | 25.8 | -0.16 (-0.62%) | 177,812 |
1 Apr 2014 | USD | 25.53 | 26.07 | 25.274 | 25.96 | 25.96 | +0.51 (+2.00%) | 278,810 |
31 Mar 2014 | USD | 25.47 | 26 | 25.29 | 25.45 | 25.45 | +0.11 (+0.43%) | 201,685 |
28 Mar 2014 | USD | 24.94 | 25.55 | 24.734 | 25.34 | 25.34 | +0.45 (+1.81%) | 165,165 |
27 Mar 2014 | USD | 24.52 | 24.92 | 24.21 | 24.89 | 24.89 | +0.48 (+1.97%) | 245,673 |
26 Mar 2014 | USD | 25.03 | 25.31 | 24.38 | 24.41 | 24.41 | -0.44 (-1.77%) | 180,502 |
25 Mar 2014 | USD | 24.88 | 25.09 | 24.522 | 24.85 | 24.85 | +0.2 (+0.81%) | 212,777 |