Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2014 | USD | 20.53 | 20.67 | 20.5 | 20.64 | 20.64 | +0.18 (+0.88%) | 45,349 |
31 Mar 2014 | USD | 20.53 | 20.55 | 20.39 | 20.46 | 20.46 | -0.01 (-0.05%) | 72,356 |
28 Mar 2014 | USD | 20.47 | 20.5 | 20.46 | 20.47 | 20.47 | 0.0 (0.0%) | 44,554 |
27 Mar 2014 | USD | 20.51 | 20.52 | 20.46 | 20.47 | 20.47 | 0.0 (0.0%) | 32,518 |
26 Mar 2014 | USD | 20.54 | 20.56 | 20.45 | 20.47 | 20.47 | -0.03 (-0.15%) | 92,646 |
25 Mar 2014 | USD | 20.56 | 20.56 | 20.48 | 20.5 | 20.5 | 0.0 (0.0%) | 49,995 |
24 Mar 2014 | USD | 20.55 | 20.55 | 20.48 | 20.5 | 20.5 | +0.01 (+0.05%) | 28,960 |
21 Mar 2014 | USD | 20.59 | 20.62 | 20.45 | 20.49 | 20.49 | -0.08 (-0.39%) | 64,922 |
20 Mar 2014 | USD | 20.72 | 20.76 | 20.45 | 20.57 | 20.57 | -0.29 (-1.39%) | 99,625 |
19 Mar 2014 | USD | 20.91 | 20.99 | 20.85 | 20.86 | 20.86 | -0.02 (-0.10%) | 38,633 |
18 Mar 2014 | USD | 20.85 | 21 | 20.83 | 20.88 | 20.88 | +0.01 (+0.05%) | 81,756 |
17 Mar 2014 | USD | 20.6 | 20.87 | 20.51 | 20.87 | 20.87 | +0.26 (+1.26%) | 38,761 |
14 Mar 2014 | USD | 20.69 | 20.69 | 20.55 | 20.61 | 20.61 | -0.11 (-0.53%) | 20,857 |
13 Mar 2014 | USD | 20.6 | 20.72 | 20.5 | 20.72 | 20.72 | +0.27 (+1.32%) | 34,997 |
12 Mar 2014 | USD | 20.36 | 20.51 | 20.33 | 20.45 | 20.45 | +0.09 (+0.44%) | 29,351 |
11 Mar 2014 | USD | 20.37 | 20.41 | 20.28 | 20.36 | 20.36 | +0.02 (+0.10%) | 26,760 |
10 Mar 2014 | USD | 20.3 | 20.37 | 20.27 | 20.34 | 20.34 | +0.07 (+0.35%) | 13,848 |
7 Mar 2014 | USD | 20.4 | 20.41 | 20.27 | 20.27 | 20.27 | -0.09 (-0.44%) | 19,633 |
6 Mar 2014 | USD | 20.4 | 20.424 | 20.36 | 20.36 | 20.36 | 0.0 (0.0%) | 27,638 |
5 Mar 2014 | USD | 20.36 | 20.38 | 20.25 | 20.36 | 20.36 | +0.02 (+0.10%) | 21,130 |
4 Mar 2014 | USD | 20.4 | 20.48 | 20.24 | 20.34 | 20.34 | +0.06 (+0.30%) | 32,281 |
3 Mar 2014 | USD | 20.28 | 20.34 | 20.2 | 20.28 | 20.28 | 0.0 (0.0%) | 24,776 |
28 Feb 2014 | USD | 20.38 | 20.38 | 20.28 | 20.28 | 20.28 | 0.0 (0.0%) | 17,390 |
27 Feb 2014 | USD | 20.4 | 20.42 | 20.24 | 20.28 | 20.28 | -0.06 (-0.29%) | 33,617 |
26 Feb 2014 | USD | 20.46 | 20.46 | 20.34 | 20.34 | 20.34 | -0.4 (-1.93%) | 28,688 |
25 Feb 2014 | USD | 20.7 | 20.75 | 20.65 | 20.74 | 20.74 | +0.09 (+0.44%) | 52,031 |
24 Feb 2014 | USD | 20.69 | 20.69 | 20.58 | 20.65 | 20.65 | +0.03 (+0.15%) | 25,958 |
21 Feb 2014 | USD | 20.53 | 20.716 | 20.53 | 20.62 | 20.62 | +0.04 (+0.19%) | 37,782 |
20 Feb 2014 | USD | 20.52 | 20.6556 | 20.44 | 20.58 | 20.58 | +0.09 (+0.44%) | 41,870 |
19 Feb 2014 | USD | 20.38 | 20.54 | 20.3 | 20.49 | 20.49 | +0.09 (+0.44%) | 49,467 |