Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2014 | USD | 23.89 | 23.94 | 23.83 | 23.9 | 23.9 | +0.05 (+0.21%) | 61,748 |
17 Mar 2014 | USD | 23.78 | 23.85 | 23.73 | 23.85 | 23.85 | +0.07 (+0.29%) | 144,572 |
14 Mar 2014 | USD | 23.73 | 23.78 | 23.66 | 23.78 | 23.78 | +0.08 (+0.34%) | 114,437 |
13 Mar 2014 | USD | 23.76 | 23.76 | 23.67 | 23.7 | 23.7 | -0.12 (-0.50%) | 353,431 |
12 Mar 2014 | USD | 23.73 | 23.82 | 23.7 | 23.82 | 23.82 | +0.04 (+0.17%) | 140,746 |
11 Mar 2014 | USD | 23.79 | 23.84 | 23.6 | 23.78 | 23.78 | +0.08 (+0.34%) | 312,264 |
10 Mar 2014 | USD | 23.71 | 23.81 | 23.7 | 23.7 | 23.7 | -0.15 (-0.63%) | 127,131 |
7 Mar 2014 | USD | 23.8 | 23.92 | 23.7 | 23.85 | 23.85 | +0.12 (+0.51%) | 347,555 |
6 Mar 2014 | USD | 23.9 | 23.9 | 23.73 | 23.73 | 23.73 | -0.14 (-0.59%) | 188,761 |
5 Mar 2014 | USD | 23.81 | 23.92 | 23.69 | 23.87 | 23.87 | +0.07 (+0.29%) | 235,130 |
4 Mar 2014 | USD | 23.85 | 23.89 | 23.73 | 23.8 | 23.8 | +0.01 (+0.04%) | 298,640 |
3 Mar 2014 | USD | 23.67 | 23.8 | 23.6288 | 23.79 | 23.79 | +0.1 (+0.42%) | 99,062 |
28 Feb 2014 | USD | 23.55 | 23.77 | 23.48 | 23.69 | 23.69 | +0.14 (+0.59%) | 120,319 |
27 Feb 2014 | USD | 23.47 | 23.55 | 23.46 | 23.55 | 23.55 | +0.13 (+0.56%) | 169,657 |
26 Feb 2014 | USD | 23.34 | 23.52 | 23.3276 | 23.42 | 23.42 | +0.08 (+0.34%) | 167,185 |
25 Feb 2014 | USD | 23.3 | 23.34 | 23.3 | 23.34 | 23.34 | +0.06 (+0.26%) | 76,715 |
24 Feb 2014 | USD | 23.36 | 23.36 | 23.27 | 23.28 | 23.28 | -0.13 (-0.56%) | 143,771 |
21 Feb 2014 | USD | 23.37 | 23.43 | 23.33 | 23.41 | 23.41 | +0.06 (+0.26%) | 50,872 |
20 Feb 2014 | USD | 23.41 | 23.41 | 23.28 | 23.35 | 23.35 | +0.01 (+0.04%) | 128,379 |
19 Feb 2014 | USD | 23.49 | 23.5 | 23.1 | 23.34 | 23.34 | -0.09 (-0.38%) | 342,515 |
18 Feb 2014 | USD | 23.48 | 23.56 | 23.39 | 23.43 | 23.43 | +0.02 (+0.09%) | 277,145 |
17 Feb 2014 | USD | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 23.49 | 23.49 | 23.3 | 23.41 | 23.41 | +0.05 (+0.21%) | 285,657 |
13 Feb 2014 | USD | 23.23 | 23.38 | 23.23 | 23.36 | 23.36 | +0.1 (+0.43%) | 42,299 |
12 Feb 2014 | USD | 23.31 | 23.32 | 23.206 | 23.26 | 23.26 | +0.01 (+0.04%) | 54,132 |
11 Feb 2014 | USD | 23.28 | 23.333 | 23.2 | 23.25 | 23.25 | -0.03 (-0.13%) | 48,042 |
10 Feb 2014 | USD | 23.18 | 23.31 | 23.13 | 23.28 | 23.28 | +0.12 (+0.52%) | 202,735 |
7 Feb 2014 | USD | 23.14 | 23.2099 | 23.08 | 23.16 | 23.16 | +0.08 (+0.35%) | 124,516 |
6 Feb 2014 | USD | 23.04 | 23.11 | 23.0103 | 23.08 | 23.08 | +0.08 (+0.35%) | 57,112 |
5 Feb 2014 | USD | 23.12 | 23.14 | 22.96 | 23 | 23 | -0.1 (-0.43%) | 387,894 |