Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2014 | USD | 17.77 | 18.6 | 17.422 | 18.6 | 18.6 | +0.93 (+5.26%) | 125,780 |
10 Feb 2014 | USD | 17.77 | 17.8 | 17.37 | 17.67 | 17.67 | -0.18 (-1.01%) | 115,133 |
7 Feb 2014 | USD | 17.62 | 17.9 | 17.34 | 17.85 | 17.85 | +0.27 (+1.54%) | 106,900 |
6 Feb 2014 | USD | 17.58 | 17.99 | 17.384 | 17.58 | 17.58 | +0.02 (+0.11%) | 62,543 |
5 Feb 2014 | USD | 17.7 | 17.95 | 17.2096 | 17.56 | 17.56 | -0.2 (-1.13%) | 110,618 |
4 Feb 2014 | USD | 17.41 | 17.915 | 17.15 | 17.76 | 17.76 | +0.37 (+2.13%) | 90,243 |
3 Feb 2014 | USD | 17.64 | 17.85 | 17.03 | 17.39 | 17.39 | -0.3 (-1.70%) | 158,095 |
31 Jan 2014 | USD | 17.81 | 18.02 | 17.58 | 17.69 | 17.69 | -0.5 (-2.75%) | 179,594 |
30 Jan 2014 | USD | 18.45 | 18.69 | 18.0535 | 18.19 | 18.19 | -0.01 (-0.05%) | 76,843 |
29 Jan 2014 | USD | 17.52 | 18.31 | 17.52 | 18.2 | 18.2 | +0.45 (+2.54%) | 136,998 |
28 Jan 2014 | USD | 17.17 | 17.85 | 17.17 | 17.75 | 17.75 | +0.59 (+3.44%) | 111,666 |
27 Jan 2014 | USD | 17.37 | 17.5 | 16.62 | 17.16 | 17.16 | -0.34 (-1.94%) | 103,155 |
24 Jan 2014 | USD | 17.79 | 17.89 | 17.23 | 17.5 | 17.5 | -0.44 (-2.45%) | 137,789 |
23 Jan 2014 | USD | 18.45 | 18.5 | 17.765 | 17.94 | 17.94 | -0.66 (-3.55%) | 100,613 |
22 Jan 2014 | USD | 19.05 | 19.16 | 18.57 | 18.6 | 18.6 | -0.5 (-2.62%) | 58,798 |
21 Jan 2014 | USD | 19.22 | 19.5875 | 18.861 | 19.1 | 19.1 | -0.12 (-0.62%) | 71,362 |
20 Jan 2014 | USD | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 19.65 | 20 | 19.19 | 19.22 | 19.22 | -0.43 (-2.19%) | 72,620 |
16 Jan 2014 | USD | 19.41 | 19.75 | 19.18 | 19.65 | 19.65 | +0.19 (+0.98%) | 65,994 |
15 Jan 2014 | USD | 19.38 | 19.74 | 19.37 | 19.46 | 19.46 | +0.1 (+0.52%) | 79,997 |
14 Jan 2014 | USD | 18.85 | 19.4496 | 18.85 | 19.36 | 19.36 | +0.66 (+3.53%) | 83,867 |
13 Jan 2014 | USD | 19.52 | 19.52 | 18.51 | 18.7 | 18.7 | -1.05 (-5.32%) | 161,130 |
10 Jan 2014 | USD | 20.21 | 20.21 | 19.7 | 19.75 | 19.75 | -0.49 (-2.42%) | 93,671 |
9 Jan 2014 | USD | 20.6 | 20.6 | 19.749 | 20.24 | 20.24 | -0.23 (-1.12%) | 95,464 |
8 Jan 2014 | USD | 21.02 | 21.05 | 20.3103 | 20.47 | 20.47 | -0.51 (-2.43%) | 165,087 |
7 Jan 2014 | USD | 20.43 | 21 | 20.43 | 20.98 | 20.98 | +0.68 (+3.35%) | 118,003 |
6 Jan 2014 | USD | 19.94 | 20.572 | 19.94 | 20.3 | 20.3 | +0.66 (+3.36%) | 193,836 |
3 Jan 2014 | USD | 19.54 | 19.81 | 19.425 | 19.64 | 19.64 | +0.09 (+0.46%) | 158,924 |
2 Jan 2014 | USD | 20.15 | 20.18 | 18.81 | 19.55 | 19.55 | -0.64 (-3.17%) | 222,285 |
1 Jan 2014 | USD | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.0 (0.0%) | 0 |