Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2014 | USD | 14.52 | 14.58 | 14.52 | 14.57 | 14.417 | +0.01 (+0.07%) | 57,822 |
7 Apr 2014 | USD | 14.6 | 14.6 | 14.51 | 14.56 | 14.4071 | -0.02 (-0.14%) | 85,249 |
4 Apr 2014 | USD | 14.53 | 14.59 | 14.52 | 14.58 | 14.4269 | +0.05 (+0.34%) | 49,633 |
3 Apr 2014 | USD | 14.46 | 14.53 | 14.46 | 14.53 | 14.3775 | +0.09 (+0.62%) | 50,554 |
2 Apr 2014 | USD | 14.46 | 14.51 | 14.43 | 14.44 | 14.2884 | -0.04 (-0.28%) | 73,880 |
1 Apr 2014 | USD | 14.5 | 14.5 | 14.41 | 14.48 | 14.328 | +0.01 (+0.07%) | 37,592 |
31 Mar 2014 | USD | 14.52 | 14.52 | 14.45 | 14.47 | 14.3181 | +0.01 (+0.07%) | 21,856 |
28 Mar 2014 | USD | 14.49 | 14.52 | 14.46 | 14.46 | 14.3082 | -0.05 (-0.34%) | 56,784 |
27 Mar 2014 | USD | 14.4 | 14.52 | 14.4 | 14.51 | 14.3577 | +0.09 (+0.62%) | 42,773 |
26 Mar 2014 | USD | 14.4 | 14.42 | 14.38 | 14.42 | 14.2686 | +0.01 (+0.07%) | 37,490 |
25 Mar 2014 | USD | 14.4 | 14.41 | 14.36 | 14.41 | 14.2587 | +0.01 (+0.07%) | 44,320 |
24 Mar 2014 | USD | 14.35 | 14.4 | 14.3257 | 14.4 | 14.2488 | +0.09 (+0.63%) | 21,170 |
21 Mar 2014 | USD | 14.23 | 14.31 | 14.219 | 14.31 | 14.1598 | +0.14 (+0.99%) | 50,791 |
20 Mar 2014 | USD | 14.25 | 14.25 | 14.15 | 14.17 | 14.0212 | -0.13 (-0.91%) | 67,212 |
19 Mar 2014 | USD | 14.36 | 14.37 | 14.29 | 14.3 | 14.1499 | -0.05 (-0.35%) | 74,632 |
18 Mar 2014 | USD | 14.35 | 14.37 | 14.31 | 14.35 | 14.1993 | +0.04 (+0.28%) | 66,749 |
17 Mar 2014 | USD | 14.26 | 14.3244 | 14.26 | 14.31 | 14.1598 | +0.03 (+0.21%) | 24,747 |
14 Mar 2014 | USD | 14.4 | 14.4 | 14.24 | 14.28 | 14.1301 | -0.07 (-0.49%) | 63,319 |
13 Mar 2014 | USD | 14.31 | 14.37 | 14.29 | 14.35 | 14.1993 | +0.03 (+0.21%) | 37,211 |
12 Mar 2014 | USD | 14.18 | 14.36 | 14.18 | 14.32 | 14.1697 | +0.05 (+0.35%) | 60,373 |
11 Mar 2014 | USD | 14.2 | 14.3 | 14.2 | 14.27 | 14.1202 | +0.06 (+0.42%) | 49,633 |
10 Mar 2014 | USD | 14.17 | 14.28 | 14.17 | 14.21 | 14.0608 | 0.0 (0.0%) | 61,981 |
7 Mar 2014 | USD | 14.32 | 14.32 | 14.15 | 14.21 | 14.0608 | -0.14 (-0.98%) | 85,730 |
6 Mar 2014 | USD | 14.43 | 14.45 | 14.35 | 14.35 | 14.1993 | -0.1 (-0.69%) | 106,408 |
5 Mar 2014 | USD | 14.48 | 14.48 | 14.41 | 14.45 | 14.2983 | 0.0 (0.0%) | 63,076 |
4 Mar 2014 | USD | 14.45 | 14.48 | 14.44 | 14.45 | 14.2983 | +0.05 (+0.35%) | 77,665 |
3 Mar 2014 | USD | 14.34 | 14.4299 | 14.34 | 14.4 | 14.2488 | +0.02 (+0.14%) | 70,850 |
28 Feb 2014 | USD | 14.39 | 14.44 | 14.3 | 14.38 | 14.229 | -0.04 (-0.28%) | 139,167 |
27 Feb 2014 | USD | 14.43 | 14.45 | 14.4 | 14.42 | 14.2686 | 0.0 (0.0%) | 47,147 |
26 Feb 2014 | USD | 14.36 | 14.44 | 14.351 | 14.42 | 14.2686 | +0.06 (+0.42%) | 83,569 |