Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2014 | USD | 21 | 21 | 20.49 | 20.83 | 20.83 | -0.17 (-0.81%) | 39,028 |
11 Feb 2014 | USD | 20.36 | 21.2465 | 20.35 | 21 | 21 | +0.52 (+2.54%) | 43,974 |
10 Feb 2014 | USD | 20.69 | 21.1 | 20.38 | 20.48 | 20.48 | -0.12 (-0.58%) | 53,423 |
7 Feb 2014 | USD | 20.34 | 20.68 | 20.28 | 20.6 | 20.6 | +0.32 (+1.58%) | 27,451 |
6 Feb 2014 | USD | 19.8 | 20.3999 | 19.8 | 20.28 | 20.28 | +0.54 (+2.74%) | 34,386 |
5 Feb 2014 | USD | 20.04 | 20.1799 | 19.64 | 19.74 | 19.74 | -0.34 (-1.69%) | 36,725 |
4 Feb 2014 | USD | 19.7 | 20.24 | 19.6 | 20.08 | 20.08 | +0.44 (+2.24%) | 43,769 |
3 Feb 2014 | USD | 20 | 20.24 | 19.51 | 19.64 | 19.64 | -0.45 (-2.24%) | 84,224 |
31 Jan 2014 | USD | 20.33 | 20.519 | 20.02 | 20.09 | 20.09 | -0.31 (-1.52%) | 50,153 |
30 Jan 2014 | USD | 20.72 | 20.8 | 20.26 | 20.4 | 20.4 | -0.35 (-1.69%) | 87,477 |
29 Jan 2014 | USD | 21.18 | 21.54 | 20.75 | 20.75 | 20.75 | -0.53 (-2.49%) | 39,807 |
28 Jan 2014 | USD | 21.17 | 21.77 | 21.02 | 21.28 | 21.28 | -0.73 (-3.32%) | 88,318 |
27 Jan 2014 | USD | 22.17 | 22.466 | 21.61 | 22.01 | 22.01 | +0.01 (+0.05%) | 59,563 |
24 Jan 2014 | USD | 23 | 23 | 21.78 | 22 | 22 | -1.18 (-5.09%) | 107,036 |
23 Jan 2014 | USD | 23.64 | 23.89 | 23.15 | 23.18 | 23.18 | -0.47 (-1.99%) | 42,442 |
22 Jan 2014 | USD | 23.07 | 23.71 | 22.92 | 23.65 | 23.65 | +0.6 (+2.60%) | 41,223 |
21 Jan 2014 | USD | 22.69 | 23.09 | 22.69 | 23.05 | 23.05 | +0.74 (+3.32%) | 127,255 |
20 Jan 2014 | USD | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 22.07 | 22.4899 | 22.07 | 22.31 | 22.31 | +0.18 (+0.81%) | 21,899 |
16 Jan 2014 | USD | 22 | 22.44 | 21.91 | 22.13 | 22.13 | +0.13 (+0.59%) | 33,901 |
15 Jan 2014 | USD | 21.58 | 22.02 | 21.58 | 22 | 22 | +0.39 (+1.80%) | 18,545 |
14 Jan 2014 | USD | 21.81 | 21.8799 | 21.55 | 21.61 | 21.61 | -0.01 (-0.05%) | 40,749 |
13 Jan 2014 | USD | 21.9 | 21.9 | 21.54 | 21.62 | 21.62 | -0.195 (-0.89%) | 27,379 |
10 Jan 2014 | USD | 21.73 | 21.94 | 21.54 | 21.815 | 21.815 | +0.085 (+0.39%) | 37,631 |
9 Jan 2014 | USD | 21.72 | 21.78 | 21.51 | 21.73 | 21.73 | +0.11 (+0.51%) | 33,740 |
8 Jan 2014 | USD | 21.7 | 21.8 | 21.61 | 21.62 | 21.62 | -0.22 (-1.01%) | 27,310 |
7 Jan 2014 | USD | 21.5 | 21.88 | 21.2001 | 21.84 | 21.84 | +0.34 (+1.58%) | 24,595 |
6 Jan 2014 | USD | 21.88 | 21.9899 | 21 | 21.5 | 21.5 | -0.26 (-1.19%) | 84,206 |
3 Jan 2014 | USD | 21.86 | 22.07 | 21.51 | 21.76 | 21.76 | -0.14 (-0.64%) | 37,219 |
2 Jan 2014 | USD | 22.3 | 22.55 | 21.87 | 21.9 | 21.9 | -0.36 (-1.62%) | 42,407 |