Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2014 | USD | 30.11 | 30.6 | 29.65 | 29.98 | 29.98 | +0.56 (+1.90%) | 1,965,079 |
11 Feb 2014 | USD | 30.22 | 30.57 | 29.2212 | 29.42 | 29.42 | +0.07 (+0.24%) | 2,374,519 |
10 Feb 2014 | USD | 28.39 | 29.54 | 28.39 | 29.35 | 29.35 | +1.19 (+4.23%) | 1,456,405 |
7 Feb 2014 | USD | 27.23 | 28.57 | 26.84 | 28.16 | 28.16 | +1.32 (+4.92%) | 2,065,809 |
6 Feb 2014 | USD | 27.91 | 29.38 | 26.72 | 26.84 | 26.84 | -0.38 (-1.40%) | 1,808,852 |
5 Feb 2014 | USD | 28.1 | 28.11 | 25.45 | 27.22 | 27.22 | -0.62 (-2.23%) | 1,584,366 |
4 Feb 2014 | USD | 27.98 | 28.3 | 27.3 | 27.84 | 27.84 | +0.5 (+1.83%) | 920,534 |
3 Feb 2014 | USD | 29.11 | 29.99 | 26.53 | 27.34 | 27.34 | -1.81 (-6.21%) | 2,012,282 |
31 Jan 2014 | USD | 29.07 | 30.2 | 28.94 | 29.15 | 29.15 | -1.19 (-3.92%) | 1,230,379 |
30 Jan 2014 | USD | 30.3 | 30.74 | 29.65 | 30.34 | 30.34 | +0.9 (+3.06%) | 1,354,316 |
29 Jan 2014 | USD | 29.9 | 30.63 | 28.81 | 29.44 | 29.44 | -1.4 (-4.54%) | 2,173,140 |
28 Jan 2014 | USD | 30.29 | 31.4 | 30.29 | 30.84 | 30.84 | +1.74 (+5.98%) | 2,022,765 |
27 Jan 2014 | USD | 28.06 | 30.49 | 27.92 | 29.1 | 29.1 | -0.6 (-2.02%) | 3,064,078 |
24 Jan 2014 | USD | 32.39 | 32.39 | 29.6 | 29.7 | 29.7 | -4.1 (-12.13%) | 4,521,430 |
23 Jan 2014 | USD | 34.11 | 34.5 | 32.9 | 33.8 | 33.8 | -1.63 (-4.60%) | 2,586,072 |
22 Jan 2014 | USD | 34.53 | 35.78 | 34.01 | 35.43 | 35.43 | +1.05 (+3.05%) | 1,585,614 |
21 Jan 2014 | USD | 36.13 | 36.35 | 33.81 | 34.38 | 34.38 | -1.02 (-2.88%) | 2,602,125 |
20 Jan 2014 | USD | 35.4 | 35.4 | 35.4 | 35.4 | 35.4 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 35.77 | 36.58 | 34.74 | 35.4 | 35.4 | +0.01 (+0.03%) | 2,386,077 |
16 Jan 2014 | USD | 36.54 | 37.25 | 35.2021 | 35.39 | 35.39 | -0.87 (-2.40%) | 5,497,151 |
15 Jan 2014 | USD | 35.9 | 37.49 | 35.51 | 36.26 | 36.26 | +0.01 (+0.03%) | 3,786,302 |
14 Jan 2014 | USD | 33.63 | 36.28 | 33.57 | 36.25 | 36.25 | +3.11 (+9.38%) | 2,728,712 |
13 Jan 2014 | USD | 36.32 | 36.4 | 32.66 | 33.14 | 33.14 | -2.27 (-6.41%) | 2,284,448 |
10 Jan 2014 | USD | 35.06 | 36.26 | 34.78 | 35.41 | 35.41 | +0.63 (+1.81%) | 2,185,968 |
9 Jan 2014 | USD | 37 | 37 | 34.55 | 34.78 | 34.78 | -2.07 (-5.62%) | 2,049,874 |
8 Jan 2014 | USD | 35.36 | 37.98 | 35.24 | 36.85 | 36.85 | +0.37 (+1.01%) | 2,268,220 |
7 Jan 2014 | USD | 36.04 | 37.63 | 35.07 | 36.48 | 36.48 | +0.92 (+2.59%) | 3,194,098 |
6 Jan 2014 | USD | 34.14 | 35.85 | 34.04 | 35.56 | 35.56 | +3.02 (+9.28%) | 3,340,822 |
3 Jan 2014 | USD | 31.72 | 32.98 | 31.2 | 32.54 | 32.54 | +0.53 (+1.66%) | 1,744,448 |
2 Jan 2014 | USD | 29.71 | 32.07 | 29.225 | 32.01 | 32.01 | +2.71 (+9.25%) | 2,388,497 |