Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2014 | USD | 17.51 | 17.72 | 17.51 | 17.55 | 17.55 | +0.07 (+0.40%) | 220,425 |
6 Feb 2014 | USD | 17.54 | 17.6 | 17.47 | 17.48 | 17.48 | -0.03 (-0.17%) | 221,444 |
5 Feb 2014 | USD | 17.48 | 17.63 | 17.3505 | 17.51 | 17.51 | -0.03 (-0.17%) | 213,006 |
4 Feb 2014 | USD | 17.64 | 17.65 | 17.41 | 17.54 | 17.54 | 0.0 (0.0%) | 226,420 |
3 Feb 2014 | USD | 17.8 | 17.84 | 17.42 | 17.54 | 17.54 | -0.32 (-1.79%) | 340,154 |
31 Jan 2014 | USD | 17.78 | 17.93 | 17.688 | 17.86 | 17.86 | -0.05 (-0.28%) | 208,895 |
30 Jan 2014 | USD | 17.78 | 17.94 | 17.76 | 17.91 | 17.91 | +0.2 (+1.13%) | 175,578 |
29 Jan 2014 | USD | 17.77 | 17.79 | 17.6164 | 17.71 | 17.71 | -0.17 (-0.95%) | 227,704 |
28 Jan 2014 | USD | 17.72 | 17.96 | 17.66 | 17.88 | 17.88 | +0.1 (+0.56%) | 304,434 |
27 Jan 2014 | USD | 17.82 | 17.87 | 17.52 | 17.78 | 17.78 | -0.03 (-0.17%) | 234,725 |
24 Jan 2014 | USD | 18.23 | 18.24 | 17.73 | 17.81 | 17.81 | -0.46 (-2.52%) | 414,591 |
23 Jan 2014 | USD | 18.35 | 18.35 | 18.15 | 18.27 | 18.27 | -0.13 (-0.71%) | 307,926 |
22 Jan 2014 | USD | 18.23 | 18.4 | 18.13 | 18.4 | 18.4 | +0.14 (+0.77%) | 244,350 |
21 Jan 2014 | USD | 18.42 | 18.44 | 18.14 | 18.26 | 18.26 | -0.06 (-0.33%) | 325,420 |
20 Jan 2014 | USD | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 18.35 | 18.41 | 18.2428 | 18.32 | 18.32 | -0.01 (-0.05%) | 208,104 |
16 Jan 2014 | USD | 18.45 | 18.45 | 18.15 | 18.33 | 18.33 | -0.08 (-0.43%) | 299,077 |
15 Jan 2014 | USD | 18.24 | 18.42 | 18.226 | 18.41 | 18.41 | +0.17 (+0.93%) | 301,903 |
14 Jan 2014 | USD | 17.96 | 18.25 | 17.95 | 18.24 | 18.24 | +0.31 (+1.73%) | 325,087 |
13 Jan 2014 | USD | 18.29 | 18.29 | 17.89 | 17.93 | 17.93 | -0.33 (-1.81%) | 309,306 |
10 Jan 2014 | USD | 18.16 | 18.29 | 18.09 | 18.26 | 18.26 | +0.14 (+0.77%) | 195,095 |
9 Jan 2014 | USD | 18.2 | 18.28 | 18.06 | 18.12 | 18.12 | -0.06 (-0.33%) | 216,960 |
8 Jan 2014 | USD | 18.29 | 18.3 | 18.12 | 18.18 | 18.18 | -0.11 (-0.60%) | 344,641 |
7 Jan 2014 | USD | 17.94 | 18.32 | 17.94 | 18.29 | 18.29 | +0.48 (+2.70%) | 522,052 |
6 Jan 2014 | USD | 17.88 | 17.99 | 17.73 | 17.81 | 17.81 | +0.09 (+0.51%) | 499,854 |
3 Jan 2014 | USD | 17.56 | 17.76 | 17.4 | 17.72 | 17.72 | +0.11 (+0.62%) | 291,497 |
2 Jan 2014 | USD | 17.68 | 17.7297 | 17.46 | 17.61 | 17.61 | -0.1 (-0.56%) | 300,037 |
1 Jan 2014 | USD | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 17.8 | 18 | 17.54 | 17.71 | 17.71 | -0.11 (-0.62%) | 380,157 |
30 Dec 2013 | USD | 17.9 | 17.99 | 17.81 | 17.82 | 17.82 | -0.14 (-0.78%) | 256,779 |