Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2014 | USD | 24.25 | 24.28 | 23.79 | 24.08 | 24.08 | +0.06 (+0.25%) | 279,021 |
25 Apr 2014 | USD | 23.88 | 24.17 | 23.16 | 24.02 | 24.02 | +0.16 (+0.67%) | 200,549 |
24 Apr 2014 | USD | 23.6 | 24.28 | 23.54 | 23.86 | 23.86 | +0.09 (+0.38%) | 245,185 |
23 Apr 2014 | USD | 24.91 | 24.91 | 23.5 | 23.77 | 23.77 | -1.14 (-4.58%) | 568,083 |
22 Apr 2014 | USD | 25.54 | 26.31 | 24.62 | 24.91 | 24.91 | -0.67 (-2.62%) | 560,505 |
21 Apr 2014 | USD | 26.04 | 26.5 | 25.34 | 25.58 | 25.58 | -0.75 (-2.85%) | 216,609 |
18 Apr 2014 | USD | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.0 (0.0%) | 0 |
16 Apr 2014 | USD | 25.26 | 26.49 | 25.11 | 26.33 | 26.33 | +1.07 (+4.24%) | 905,114 |
15 Apr 2014 | USD | 25.39 | 25.45 | 25 | 25.26 | 25.26 | -0.11 (-0.43%) | 277,420 |
14 Apr 2014 | USD | 24.6 | 25.5 | 24.6 | 25.37 | 25.37 | +0.02 (+0.08%) | 396,060 |
11 Apr 2014 | USD | 24.7 | 25.69 | 24.45 | 25.35 | 25.35 | +0.44 (+1.77%) | 424,697 |
10 Apr 2014 | USD | 25.66 | 25.72 | 24.51 | 24.91 | 24.91 | -0.41 (-1.62%) | 406,722 |
9 Apr 2014 | USD | 25 | 25.6 | 24.76 | 25.32 | 25.32 | +0.29 (+1.16%) | 605,212 |
8 Apr 2014 | USD | 25.46 | 25.5 | 24.84 | 25.03 | 25.03 | -0.08 (-0.32%) | 868,415 |
7 Apr 2014 | USD | 24.95 | 25.45 | 24.72 | 25.11 | 25.11 | +0.14 (+0.56%) | 629,659 |
4 Apr 2014 | USD | 24.36 | 25.5 | 23.94 | 24.97 | 24.97 | +0.74 (+3.05%) | 845,321 |
3 Apr 2014 | USD | 24.35 | 24.97 | 24 | 24.23 | 24.23 | -0.37 (-1.50%) | 426,690 |
2 Apr 2014 | USD | 24.56 | 25.2 | 24.15 | 24.6 | 24.6 | +0.06 (+0.24%) | 1,182,685 |
1 Apr 2014 | USD | 25.38 | 25.6 | 24.34 | 24.54 | 24.54 | -0.8 (-3.16%) | 471,801 |
31 Mar 2014 | USD | 25.3 | 25.95 | 24.75 | 25.34 | 25.34 | +0.45 (+1.81%) | 1,325,627 |
28 Mar 2014 | USD | 25.15 | 25.98 | 24.8 | 24.89 | 24.89 | -0.3 (-1.19%) | 408,627 |
27 Mar 2014 | USD | 24.81 | 25.5 | 24.5 | 25.19 | 25.19 | +0.5 (+2.03%) | 746,429 |
26 Mar 2014 | USD | 24.11 | 24.94 | 24.11 | 24.69 | 24.69 | +0.22 (+0.90%) | 775,475 |
25 Mar 2014 | USD | 24.3 | 25.71 | 24.1 | 24.47 | 24.47 | -0.34 (-1.37%) | 508,607 |
24 Mar 2014 | USD | 24.49 | 25.48 | 24.36 | 24.81 | 24.81 | +0.29 (+1.18%) | 922,640 |
21 Mar 2014 | USD | 22.78 | 24.92 | 22.66 | 24.52 | 24.52 | +2.02 (+8.98%) | 1,534,445 |
20 Mar 2014 | USD | 22.23 | 22.78 | 21.55 | 22.5 | 22.5 | +0.21 (+0.94%) | 602,145 |
19 Mar 2014 | USD | 22.47 | 22.7 | 21.71 | 22.29 | 22.29 | -0.18 (-0.80%) | 2,388,264 |
18 Mar 2014 | USD | 22.29 | 22.97 | 22.05 | 22.47 | 22.47 | +0.87 (+4.03%) | 377,507 |