Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | USD | 16.8 | 16.8 | 16.37 | 16.61 | 16.61 | -0.18 (-1.07%) | 388,100 |
30 Apr 2014 | USD | 16.55 | 16.84 | 16.45 | 16.79 | 16.79 | +0.18 (+1.08%) | 634,100 |
29 Apr 2014 | USD | 16.68 | 16.82 | 16.53 | 16.61 | 16.61 | 0.0 (0.0%) | 99,100 |
28 Apr 2014 | USD | 16.69 | 16.8 | 16.5 | 16.61 | 16.61 | -0.07 (-0.42%) | 167,400 |
25 Apr 2014 | USD | 16.77 | 16.86 | 16.6 | 16.68 | 16.68 | -0.17 (-1.01%) | 189,000 |
24 Apr 2014 | USD | 17 | 17.03 | 16.74 | 16.85 | 16.85 | -0.05 (-0.30%) | 193,600 |
23 Apr 2014 | USD | 17.1 | 17.15 | 16.85 | 16.9 | 16.9 | -0.24 (-1.40%) | 150,400 |
22 Apr 2014 | USD | 16.93 | 17.22 | 16.86 | 17.14 | 17.14 | +0.19 (+1.12%) | 144,200 |
21 Apr 2014 | USD | 16.84 | 17.03 | 16.81 | 16.95 | 16.95 | +0.08 (+0.47%) | 102,400 |
18 Apr 2014 | USD | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 16.93 | 16.97 | 16.78 | 16.87 | 16.87 | -0.13 (-0.76%) | 303,600 |
16 Apr 2014 | USD | 16.89 | 17.02 | 16.78 | 17 | 17 | +0.17 (+1.01%) | 154,900 |
15 Apr 2014 | USD | 16.61 | 16.83 | 16.49 | 16.83 | 16.83 | +0.22 (+1.32%) | 114,700 |
14 Apr 2014 | USD | 16.46 | 16.71 | 16.33 | 16.61 | 16.61 | +0.05 (+0.30%) | 165,200 |
11 Apr 2014 | USD | 16.52 | 16.63 | 16.37 | 16.56 | 16.56 | -0.27 (-1.60%) | 229,000 |
10 Apr 2014 | USD | 17.1 | 17.24 | 16.77 | 16.83 | 16.83 | -0.26 (-1.52%) | 224,400 |
9 Apr 2014 | USD | 17.24 | 17.32 | 17 | 17.09 | 17.09 | -0.15 (-0.87%) | 131,700 |
8 Apr 2014 | USD | 17.12 | 17.37 | 17.1 | 17.24 | 17.24 | +0.08 (+0.47%) | 139,200 |
7 Apr 2014 | USD | 17.09 | 17.26 | 17.03 | 17.16 | 17.16 | +0.04 (+0.23%) | 137,700 |
4 Apr 2014 | USD | 17.29 | 17.5 | 17.07 | 17.12 | 17.12 | -0.09 (-0.52%) | 137,600 |
3 Apr 2014 | USD | 17.26 | 17.3 | 16.97 | 17.21 | 17.21 | -0.04 (-0.23%) | 158,200 |
2 Apr 2014 | USD | 17.08 | 17.41 | 16.96 | 17.25 | 17.25 | +0.12 (+0.70%) | 231,200 |
1 Apr 2014 | USD | 17.14 | 17.54 | 17.01 | 17.13 | 17.13 | -0.11 (-0.64%) | 288,600 |
31 Mar 2014 | USD | 17.07 | 17.37 | 17 | 17.24 | 17.24 | +0.26 (+1.53%) | 293,400 |
28 Mar 2014 | USD | 17 | 17.28 | 16.94 | 16.98 | 16.98 | -0.02 (-0.12%) | 250,100 |
27 Mar 2014 | USD | 16.39 | 17.11 | 16.39 | 17 | 17 | +0.61 (+3.72%) | 424,600 |
26 Mar 2014 | USD | 16.77 | 16.77 | 16.17 | 16.39 | 16.39 | -0.44 (-2.61%) | 403,300 |
25 Mar 2014 | USD | 17.06 | 17.17 | 16.79 | 16.83 | 16.83 | -0.18 (-1.06%) | 186,100 |
24 Mar 2014 | USD | 17.26 | 17.39 | 16.86 | 17.01 | 17.01 | -0.26 (-1.51%) | 144,300 |
21 Mar 2014 | USD | 17 | 17.29 | 16.83 | 17.27 | 17.27 | +0.33 (+1.95%) | 702,700 |