Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2014 | USD | 16.56 | 16.89 | 16.495 | 16.67 | 3.5721 | -0.18 (-1.07%) | 9,520,222 |
28 Jan 2014 | USD | 16.82 | 16.87 | 16.61 | 16.85 | 3.6107 | +0.75 (+4.66%) | 10,206,946 |
27 Jan 2014 | USD | 16.47 | 16.51 | 15.94 | 16.1 | 3.45 | -0.18 (-1.11%) | 11,371,189 |
24 Jan 2014 | USD | 16.9 | 16.9 | 16.26 | 16.28 | 3.4886 | -0.77 (-4.52%) | 13,968,424 |
23 Jan 2014 | USD | 17.2 | 17.22 | 16.9 | 17.05 | 3.6536 | -0.09 (-0.53%) | 5,728,555 |
22 Jan 2014 | USD | 17.14 | 17.2 | 17.05 | 17.14 | 3.6729 | +0.19 (+1.12%) | 7,925,389 |
21 Jan 2014 | USD | 17.32 | 17.33 | 16.85 | 16.95 | 3.6321 | -0.42 (-2.42%) | 7,950,574 |
20 Jan 2014 | USD | 17.37 | 17.37 | 17.37 | 17.37 | 3.7221 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 17.81 | 17.84 | 17.37 | 17.37 | 3.7221 | -0.23 (-1.31%) | 5,346,868 |
16 Jan 2014 | USD | 17.66 | 17.74 | 17.51 | 17.6 | 3.7714 | +0.31 (+1.79%) | 4,949,051 |
15 Jan 2014 | USD | 17.25 | 17.33 | 17.23 | 17.29 | 3.705 | +0.13 (+0.76%) | 2,490,069 |
14 Jan 2014 | USD | 17.15 | 17.21 | 17.06 | 17.16 | 3.6771 | +0.17 (+1.00%) | 3,729,950 |
13 Jan 2014 | USD | 17.21 | 17.33 | 16.97 | 16.99 | 3.6407 | +0.11 (+0.65%) | 5,759,561 |
10 Jan 2014 | USD | 16.89 | 16.93 | 16.77 | 16.88 | 3.6171 | +0.1 (+0.60%) | 2,954,063 |
9 Jan 2014 | USD | 17.12 | 17.12 | 16.743 | 16.78 | 3.5957 | -0.47 (-2.72%) | 7,343,227 |
8 Jan 2014 | USD | 17.37 | 17.45 | 17.24 | 17.25 | 3.6964 | 0.0 (0.0%) | 7,762,354 |
7 Jan 2014 | USD | 17.4 | 17.42 | 17.21 | 17.25 | 3.6964 | -0.03 (-0.17%) | 4,418,910 |
6 Jan 2014 | USD | 17.39 | 17.42 | 17.25 | 17.28 | 3.7029 | -0.19 (-1.09%) | 2,671,777 |
3 Jan 2014 | USD | 17.62 | 17.63 | 17.46 | 17.47 | 3.7436 | -0.11 (-0.63%) | 2,654,061 |
2 Jan 2014 | USD | 17.61 | 17.64 | 17.34 | 17.58 | 3.7671 | -0.26 (-1.46%) | 5,466,523 |
1 Jan 2014 | USD | 17.84 | 17.84 | 17.84 | 17.84 | 3.8229 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 17.71 | 17.92 | 17.68 | 17.84 | 3.8229 | +0.12 (+0.68%) | 3,750,765 |
30 Dec 2013 | USD | 17.75 | 17.87 | 17.66 | 17.72 | 3.7971 | -0.03 (-0.17%) | 4,125,009 |
27 Dec 2013 | USD | 17.57 | 17.78 | 17.53 | 17.75 | 3.8036 | +0.42 (+2.42%) | 3,810,744 |
26 Dec 2013 | USD | 17.35 | 17.44 | 17.29 | 17.33 | 3.7136 | +0.01 (+0.06%) | 3,214,483 |
25 Dec 2013 | USD | 17.32 | 17.32 | 17.32 | 17.32 | 3.7114 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 17.03 | 17.37 | 17.03 | 17.32 | 3.7114 | +0.29 (+1.70%) | 1,592,302 |
23 Dec 2013 | USD | 16.99 | 17.11 | 16.9199 | 17.03 | 3.6493 | +0.19 (+1.13%) | 2,847,975 |
20 Dec 2013 | USD | 16.94 | 16.99 | 16.84 | 16.84 | 3.6086 | +0.06 (+0.36%) | 3,837,100 |
19 Dec 2013 | USD | 16.5 | 16.8 | 16.44 | 16.78 | 3.5957 | +0.24 (+1.45%) | 7,677,958 |