Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2014 | USD | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | 0.0 (0.0%) | 0 |
14 Mar 2014 | USD | 21.01 | 21.93 | 20.31 | 21.6 | 21.6 | +0.59 (+2.81%) | 823,466 |
13 Mar 2014 | USD | 21.39 | 21.49 | 20.31 | 21.01 | 21.01 | -0.13 (-0.61%) | 851,092 |
12 Mar 2014 | USD | 20.75 | 21.23 | 20.75 | 21.14 | 21.14 | +0.07 (+0.33%) | 526,901 |
11 Mar 2014 | USD | 21.19 | 21.49 | 20.76 | 21.07 | 21.07 | -0.16 (-0.75%) | 401,694 |
10 Mar 2014 | USD | 21.19 | 21.28 | 20.81 | 21.23 | 21.23 | +0.3 (+1.43%) | 356,041 |
7 Mar 2014 | USD | 21.17 | 21.24 | 20.88 | 20.93 | 20.93 | -0.37 (-1.74%) | 239,573 |
6 Mar 2014 | USD | 20.9 | 21.49 | 20.78 | 21.3 | 21.3 | +0.66 (+3.20%) | 626,599 |
5 Mar 2014 | USD | 20.89 | 20.9 | 20.38 | 20.64 | 20.64 | +0.09 (+0.44%) | 1,005,292 |
4 Mar 2014 | USD | 21.71 | 21.9 | 20.45 | 20.55 | 20.55 | -0.93 (-4.33%) | 1,883,629 |
3 Mar 2014 | USD | 22.8 | 22.8 | 20.82 | 21.48 | 21.48 | -1.04 (-4.62%) | 799,167 |
28 Feb 2014 | USD | 21.5 | 23.09 | 21.5 | 22.52 | 22.52 | +1.24 (+5.83%) | 1,181,591 |
27 Feb 2014 | USD | 21 | 21.8 | 21 | 21.28 | 21.28 | +0.05 (+0.24%) | 1,155,056 |
26 Feb 2014 | USD | 21.3 | 21.63 | 21.1 | 21.23 | 21.23 | +0.04 (+0.19%) | 703,171 |
25 Feb 2014 | USD | 21.8 | 21.99 | 21 | 21.19 | 21.19 | -0.87 (-3.94%) | 851,300 |
24 Feb 2014 | USD | 23 | 23 | 21.9 | 22.06 | 22.06 | -0.57 (-2.52%) | 595,356 |
21 Feb 2014 | USD | 22.24 | 22.72 | 21.56 | 22.63 | 22.63 | +0.53 (+2.40%) | 299,586 |
20 Feb 2014 | USD | 22.64 | 22.69 | 21.71 | 22.1 | 22.1 | -0.54 (-2.39%) | 830,948 |
19 Feb 2014 | USD | 24.74 | 24.74 | 22.5 | 22.64 | 22.64 | -1.98 (-8.04%) | 767,047 |
18 Feb 2014 | USD | 25.96 | 26.43 | 24.5 | 24.62 | 24.62 | -1.33 (-5.13%) | 603,589 |
17 Feb 2014 | USD | 26 | 26.63 | 25.73 | 25.95 | 25.95 | -0.07 (-0.27%) | 364,821 |
14 Feb 2014 | USD | 24.5 | 26.36 | 24.5 | 26.02 | 26.02 | +1.6 (+6.55%) | 673,219 |
13 Feb 2014 | USD | 24.41 | 24.55 | 23.92 | 24.42 | 24.42 | +0.01 (+0.04%) | 249,180 |
12 Feb 2014 | USD | 23.79 | 24.94 | 23.67 | 24.41 | 24.41 | +0.84 (+3.56%) | 1,206,669 |
11 Feb 2014 | USD | 23.35 | 24.25 | 22.7 | 23.57 | 23.57 | +0.67 (+2.93%) | 1,393,973 |
10 Feb 2014 | USD | 20.65 | 23.2 | 20.58 | 22.9 | 22.9 | +2.32 (+11.27%) | 704,715 |
7 Feb 2014 | USD | 21 | 21.55 | 20.51 | 20.58 | 20.58 | +0.14 (+0.68%) | 572,979 |
6 Feb 2014 | USD | 20.3 | 21.69 | 20.11 | 20.44 | 20.44 | +0.14 (+0.69%) | 1,287,291 |
5 Feb 2014 | USD | 20.55 | 21.03 | 20.11 | 20.3 | 20.3 | -0.25 (-1.22%) | 440,208 |
4 Feb 2014 | USD | 21.04 | 21.3 | 20.51 | 20.55 | 20.55 | -0.53 (-2.51%) | 911,123 |