Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2014 | USD | 16.14 | 16.64 | 16.14 | 16.35 | 16.35 | +0.12 (+0.74%) | 18,023 |
9 May 2014 | USD | 17.22 | 17.23 | 15.86 | 16.23 | 16.23 | -1.09 (-6.29%) | 70,153 |
8 May 2014 | USD | 17.16 | 17.72 | 17.11 | 17.32 | 17.32 | -0.37 (-2.09%) | 18,405 |
7 May 2014 | USD | 18.23 | 18.23 | 17.31 | 17.69 | 17.69 | -0.31 (-1.72%) | 21,114 |
6 May 2014 | USD | 18.05 | 18.37 | 17.66 | 18 | 18 | +0.01 (+0.06%) | 49,255 |
5 May 2014 | USD | 18 | 18.32 | 17.99 | 17.99 | 17.99 | -0.21 (-1.15%) | 35,416 |
2 May 2014 | USD | 18.4 | 18.4 | 18 | 18.2 | 18.2 | -0.23 (-1.25%) | 44,194 |
1 May 2014 | USD | 19.06 | 19.06 | 18.1 | 18.43 | 18.43 | -0.41 (-2.18%) | 14,792 |
30 Apr 2014 | USD | 18.67 | 19.47 | 18.67 | 18.84 | 18.84 | -0.07 (-0.37%) | 5,676 |
29 Apr 2014 | USD | 19 | 19.56 | 18.46 | 18.91 | 18.91 | -0.1 (-0.53%) | 15,023 |
28 Apr 2014 | USD | 18.9 | 19.54 | 18.03 | 19.01 | 19.01 | +0.1 (+0.53%) | 47,637 |
25 Apr 2014 | USD | 18.86 | 19.204 | 18.25 | 18.91 | 18.91 | -0.41 (-2.12%) | 12,009 |
24 Apr 2014 | USD | 19.04 | 19.64 | 18.27 | 19.32 | 19.32 | +0.255 (+1.34%) | 14,389 |
23 Apr 2014 | USD | 19.8 | 19.83 | 18.88 | 19.065 | 19.065 | -0.605 (-3.08%) | 18,149 |
22 Apr 2014 | USD | 19.05 | 20.62 | 18.8 | 19.67 | 19.67 | +0.51 (+2.66%) | 26,247 |
21 Apr 2014 | USD | 19.04 | 19.51 | 18.14 | 19.16 | 19.16 | +0.06 (+0.31%) | 29,573 |
18 Apr 2014 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 18.81 | 19.3 | 18.3 | 19.1 | 19.1 | +0.31 (+1.65%) | 28,549 |
16 Apr 2014 | USD | 16.8 | 18.97 | 16.8 | 18.79 | 18.79 | +1.99 (+11.85%) | 26,861 |
15 Apr 2014 | USD | 18 | 18.43 | 16.63 | 16.8 | 16.8 | -1.32 (-7.28%) | 46,554 |
14 Apr 2014 | USD | 18.12 | 18.36 | 18 | 18.12 | 18.12 | +0.01 (+0.06%) | 51,702 |
11 Apr 2014 | USD | 18.7 | 18.7 | 17.77 | 18.11 | 18.11 | -0.74 (-3.93%) | 50,540 |
10 Apr 2014 | USD | 18.97 | 19.05 | 18.5 | 18.85 | 18.85 | -0.07 (-0.37%) | 23,377 |
9 Apr 2014 | USD | 18.72 | 18.965 | 18.11 | 18.92 | 18.92 | +0.21 (+1.12%) | 19,773 |
8 Apr 2014 | USD | 18.46 | 19.22 | 18 | 18.71 | 18.71 | +0.19 (+1.03%) | 28,600 |
7 Apr 2014 | USD | 17.97 | 18.66 | 17.02 | 18.52 | 18.52 | +0.44 (+2.43%) | 63,025 |
4 Apr 2014 | USD | 19.1 | 19.1 | 17.87 | 18.08 | 18.08 | -1.02 (-5.34%) | 70,806 |
3 Apr 2014 | USD | 19.01 | 19.46 | 18.3 | 19.1 | 19.1 | -0.06 (-0.31%) | 113,372 |
2 Apr 2014 | USD | 19.5 | 19.98 | 18.99 | 19.16 | 19.16 | -0.34 (-1.74%) | 49,367 |
1 Apr 2014 | USD | 19.005 | 19.78 | 19 | 19.5 | 19.5 | +0.43 (+2.25%) | 78,956 |