Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2014 | USD | 23.71 | 23.71 | 22.57 | 22.98 | 22.98 | -0.83 (-3.49%) | 483,000 |
29 Apr 2014 | USD | 24.48 | 24.97 | 23.8 | 23.81 | 23.81 | -0.54 (-2.22%) | 288,500 |
28 Apr 2014 | USD | 23.99 | 24.51 | 23.76 | 24.35 | 24.35 | +0.5 (+2.10%) | 284,500 |
25 Apr 2014 | USD | 24.06 | 24.19 | 23.45 | 23.85 | 23.85 | -0.33 (-1.36%) | 210,200 |
24 Apr 2014 | USD | 24.57 | 24.57 | 23.88 | 24.18 | 24.18 | -0.13 (-0.53%) | 144,000 |
23 Apr 2014 | USD | 24.23 | 24.92 | 24.17 | 24.31 | 24.31 | -0.05 (-0.21%) | 430,100 |
22 Apr 2014 | USD | 23.89 | 24.43 | 23.75 | 24.36 | 24.36 | +0.45 (+1.88%) | 200,400 |
21 Apr 2014 | USD | 23.74 | 24.1 | 23.6 | 23.91 | 23.91 | +0.17 (+0.72%) | 194,400 |
18 Apr 2014 | USD | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 22.99 | 23.8 | 22.99 | 23.74 | 23.74 | +0.66 (+2.86%) | 154,100 |
16 Apr 2014 | USD | 20.54 | 23.14 | 20.54 | 23.08 | 23.08 | +0.73 (+3.27%) | 217,000 |
15 Apr 2014 | USD | 22.86 | 22.86 | 22 | 22.35 | 22.35 | -0.43 (-1.89%) | 435,900 |
14 Apr 2014 | USD | 23.07 | 23.18 | 22.67 | 22.78 | 22.78 | -0.1 (-0.44%) | 213,500 |
11 Apr 2014 | USD | 23.35 | 23.45 | 22.84 | 22.88 | 22.88 | -0.69 (-2.93%) | 320,600 |
10 Apr 2014 | USD | 23.95 | 24.52 | 23.39 | 23.57 | 23.57 | -0.27 (-1.13%) | 263,000 |
9 Apr 2014 | USD | 23.29 | 23.9 | 23.14 | 23.84 | 23.84 | +0.62 (+2.67%) | 279,500 |
8 Apr 2014 | USD | 23.64 | 23.81 | 23.08 | 23.22 | 23.22 | -0.51 (-2.15%) | 393,000 |
7 Apr 2014 | USD | 24.72 | 25.07 | 23.59 | 23.73 | 23.73 | -1.03 (-4.16%) | 177,700 |
4 Apr 2014 | USD | 25.38 | 25.58 | 24.71 | 24.76 | 24.76 | -0.45 (-1.79%) | 447,200 |
3 Apr 2014 | USD | 24.65 | 25.4 | 24.11 | 25.21 | 25.21 | +0.5 (+2.02%) | 378,200 |
2 Apr 2014 | USD | 25.08 | 25.14 | 24.65 | 24.71 | 24.71 | -0.33 (-1.32%) | 363,700 |
1 Apr 2014 | USD | 25 | 25.57 | 23.67 | 25.04 | 25.04 | -0.11 (-0.44%) | 869,900 |
31 Mar 2014 | USD | 25.4 | 25.8 | 25.04 | 25.15 | 25.15 | -0.01 (-0.04%) | 292,700 |
28 Mar 2014 | USD | 24.6 | 25.29 | 24.6 | 25.16 | 25.16 | +0.56 (+2.28%) | 239,200 |
27 Mar 2014 | USD | 24.44 | 24.7 | 23.83 | 24.6 | 24.6 | +0.11 (+0.45%) | 396,900 |
26 Mar 2014 | USD | 25.81 | 25.81 | 24.45 | 24.49 | 24.49 | -1.25 (-4.86%) | 455,300 |
25 Mar 2014 | USD | 26.09 | 26.43 | 25.58 | 25.74 | 25.74 | -0.23 (-0.89%) | 230,000 |
24 Mar 2014 | USD | 26.08 | 26.3 | 25.23 | 25.97 | 25.97 | -0.13 (-0.50%) | 251,500 |
21 Mar 2014 | USD | 26.29 | 26.47 | 25.75 | 26.1 | 26.1 | 0.0 (0.0%) | 407,500 |
20 Mar 2014 | USD | 25.64 | 26.24 | 25.57 | 26.1 | 26.1 | +0.5 (+1.95%) | 283,500 |