Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2014 | USD | 25.78 | 25.91 | 25.15 | 25.24 | 25.24 | -0.57 (-2.21%) | 165,261 |
18 Mar 2014 | USD | 25.018 | 25.81 | 24.97 | 25.81 | 25.81 | +0.85 (+3.41%) | 191,901 |
17 Mar 2014 | USD | 25.02 | 25.43 | 24.88 | 24.96 | 24.96 | +0.06 (+0.24%) | 133,424 |
14 Mar 2014 | USD | 25.21 | 25.44 | 24.79 | 24.9 | 24.9 | -0.38 (-1.50%) | 361,525 |
13 Mar 2014 | USD | 25.25 | 25.5 | 24.91 | 25.28 | 25.28 | +0.07 (+0.28%) | 372,947 |
12 Mar 2014 | USD | 24.58 | 25.28 | 24.21 | 25.21 | 25.21 | +0.48 (+1.94%) | 412,424 |
11 Mar 2014 | USD | 24.59 | 24.82 | 24.375 | 24.73 | 24.73 | +0.14 (+0.57%) | 358,747 |
10 Mar 2014 | USD | 24.95 | 25.02 | 24.34 | 24.59 | 24.59 | -0.34 (-1.36%) | 402,895 |
7 Mar 2014 | USD | 24.98 | 24.99 | 24.59 | 24.93 | 24.93 | +0.06 (+0.24%) | 240,081 |
6 Mar 2014 | USD | 24.75 | 24.98 | 24.582 | 24.87 | 24.87 | +0.12 (+0.48%) | 179,457 |
5 Mar 2014 | USD | 25.03 | 25.1 | 24.61 | 24.75 | 24.75 | -0.27 (-1.08%) | 302,720 |
4 Mar 2014 | USD | 24.83 | 25.17 | 24.83 | 25.02 | 25.02 | +0.42 (+1.71%) | 242,269 |
3 Mar 2014 | USD | 24.05 | 24.716 | 23.99 | 24.6 | 24.6 | +0.34 (+1.40%) | 314,420 |
28 Feb 2014 | USD | 24.52 | 24.91 | 24.11 | 24.26 | 24.26 | -0.26 (-1.06%) | 196,064 |
27 Feb 2014 | USD | 24.01 | 24.53 | 23.99 | 24.52 | 24.52 | +0.51 (+2.12%) | 272,113 |
26 Feb 2014 | USD | 24.31 | 24.31 | 23.88 | 24.01 | 24.01 | -0.26 (-1.07%) | 244,780 |
25 Feb 2014 | USD | 24.39 | 24.53 | 24.18 | 24.27 | 24.27 | -0.06 (-0.25%) | 251,960 |
24 Feb 2014 | USD | 24.36 | 24.52 | 24.02 | 24.33 | 24.33 | +0.05 (+0.21%) | 159,583 |
21 Feb 2014 | USD | 24.38 | 24.625 | 23.79 | 24.28 | 24.28 | -0.13 (-0.53%) | 218,704 |
20 Feb 2014 | USD | 24.49 | 24.66 | 24.26 | 24.41 | 24.41 | -0.09 (-0.37%) | 204,412 |
19 Feb 2014 | USD | 24.39 | 24.79 | 24.32 | 24.5 | 24.5 | +0.1 (+0.41%) | 509,664 |
18 Feb 2014 | USD | 23.85 | 24.41 | 23.85 | 24.4 | 24.4 | +0.6 (+2.52%) | 165,308 |
17 Feb 2014 | USD | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 23.58 | 24.19 | 23.03 | 23.8 | 23.8 | +0.18 (+0.76%) | 710,747 |
13 Feb 2014 | USD | 23.55 | 24.9156 | 23.165 | 23.62 | 23.62 | -0.45 (-1.87%) | 748,098 |
12 Feb 2014 | USD | 23.93 | 24.17 | 23.74 | 24.07 | 24.07 | +0.1 (+0.42%) | 686,036 |
11 Feb 2014 | USD | 23.87 | 24.06 | 23.59 | 23.97 | 23.97 | +0.24 (+1.01%) | 520,023 |
10 Feb 2014 | USD | 23.97 | 23.97 | 23.61 | 23.73 | 23.73 | -0.2 (-0.84%) | 314,288 |
7 Feb 2014 | USD | 23.65 | 24.19 | 23.604 | 23.93 | 23.93 | +0.43 (+1.83%) | 264,564 |
6 Feb 2014 | USD | 23.4 | 23.83 | 23.285 | 23.5 | 23.5 | +0.18 (+0.77%) | 420,034 |