Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2014 | USD | 14.85 | 15.14 | 14.04 | 14.37 | 14.37 | -0.48 (-3.23%) | 486,277 |
29 Apr 2014 | USD | 16.53 | 16.73 | 14.84 | 14.85 | 14.85 | -1.45 (-8.90%) | 526,349 |
28 Apr 2014 | USD | 19.29 | 19.29 | 16 | 16.3 | 16.3 | -3.19 (-16.37%) | 634,395 |
25 Apr 2014 | USD | 21.46 | 22 | 19.2801 | 19.49 | 19.49 | -2.26 (-10.39%) | 338,264 |
24 Apr 2014 | USD | 22.61 | 22.68 | 21.505 | 21.75 | 21.75 | -0.49 (-2.20%) | 127,110 |
23 Apr 2014 | USD | 22.52 | 23.2 | 21.23 | 22.24 | 22.24 | 0.0 (0.0%) | 71,880 |
22 Apr 2014 | USD | 20.21 | 22.3 | 20.2 | 22.24 | 22.24 | +2.03 (+10.04%) | 172,946 |
21 Apr 2014 | USD | 20.25 | 20.55 | 19.84 | 20.21 | 20.21 | +0.16 (+0.80%) | 43,620 |
18 Apr 2014 | USD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 20.5 | 20.74 | 19.74 | 20.05 | 20.05 | -0.64 (-3.09%) | 135,823 |
16 Apr 2014 | USD | 21.53 | 22.98 | 20.39 | 20.69 | 20.69 | -0.31 (-1.48%) | 176,348 |
15 Apr 2014 | USD | 20.31 | 21.44 | 18.76 | 21 | 21 | +0.87 (+4.32%) | 220,621 |
14 Apr 2014 | USD | 19.99 | 20.36 | 19.74 | 20.13 | 20.13 | +0.44 (+2.23%) | 121,238 |
11 Apr 2014 | USD | 19.82 | 20.07 | 19.0001 | 19.69 | 19.69 | -0.42 (-2.09%) | 225,694 |
10 Apr 2014 | USD | 19.81 | 20.2 | 19.27 | 20.11 | 20.11 | +0.08 (+0.40%) | 154,268 |
9 Apr 2014 | USD | 19.72 | 20.25 | 19.25 | 20.03 | 20.03 | +0.18 (+0.91%) | 133,715 |
8 Apr 2014 | USD | 19.5 | 20.25 | 19.41 | 19.85 | 19.85 | +0.44 (+2.27%) | 172,566 |
7 Apr 2014 | USD | 19.59 | 19.82 | 18.7503 | 19.41 | 19.41 | +0.41 (+2.16%) | 273,042 |
4 Apr 2014 | USD | 19.7 | 20.19 | 18.7 | 19 | 19 | -0.85 (-4.28%) | 477,085 |
3 Apr 2014 | USD | 20.42 | 21.37 | 19.53 | 19.85 | 19.85 | -0.24 (-1.19%) | 1,154,105 |
2 Apr 2014 | USD | 17.5 | 21.2 | 17.12 | 20.09 | 20.09 | 0.0 (0.0%) | 8,471,172 |