Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2014 | USD | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 24.1 | 24.3799 | 23.8 | 24.27 | 24.27 | +0.32 (+1.34%) | 27,715 |
30 Dec 2013 | USD | 24.21 | 24.21 | 23.95 | 23.95 | 23.95 | -0.25 (-1.03%) | 22,595 |
27 Dec 2013 | USD | 24.14 | 24.3899 | 24.14 | 24.2 | 24.2 | -0.04 (-0.17%) | 18,962 |
26 Dec 2013 | USD | 24.32 | 24.465 | 24.2 | 24.24 | 24.24 | -0.12 (-0.49%) | 21,326 |
25 Dec 2013 | USD | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 24.41 | 24.5099 | 24.35 | 24.36 | 24.36 | -0.12 (-0.49%) | 16,147 |
23 Dec 2013 | USD | 24.86 | 24.89 | 24.41 | 24.48 | 24.48 | -0.33 (-1.33%) | 35,930 |
20 Dec 2013 | USD | 25.01 | 25.092 | 24.81 | 24.81 | 24.81 | -0.16 (-0.64%) | 19,044 |
19 Dec 2013 | USD | 25.13 | 25.1825 | 24.95 | 24.97 | 24.97 | -0.21 (-0.83%) | 28,411 |
18 Dec 2013 | USD | 25.24 | 25.36 | 25.0101 | 25.18 | 25.18 | -0.01 (-0.04%) | 24,969 |
17 Dec 2013 | USD | 25.16 | 25.32 | 25.16 | 25.19 | 25.19 | +0.03 (+0.12%) | 29,200 |
16 Dec 2013 | USD | 25.34 | 25.34 | 25.15 | 25.16 | 25.16 | -0.29 (-1.14%) | 21,735 |
13 Dec 2013 | USD | 25.1 | 25.45 | 25.1 | 25.45 | 25.45 | +0.3 (+1.19%) | 44,626 |
12 Dec 2013 | USD | 25.06 | 25.2 | 25 | 25.15 | 25.15 | +0.07 (+0.28%) | 28,121 |
11 Dec 2013 | USD | 25.02 | 25.18 | 25.02 | 25.08 | 25.08 | -0.03 (-0.12%) | 30,455 |
10 Dec 2013 | USD | 24.97 | 25.16 | 24.97 | 25.11 | 25.11 | +0.01 (+0.04%) | 22,203 |
9 Dec 2013 | USD | 24.99 | 25.2 | 24.85 | 25.1 | 25.1 | +0.078 (+0.31%) | 10,993 |
6 Dec 2013 | USD | 25.02 | 25.08 | 24.97 | 25.022 | 25.022 | +0.052 (+0.21%) | 11,379 |
5 Dec 2013 | USD | 24.99 | 24.99 | 24.8 | 24.97 | 24.97 | -0.02 (-0.08%) | 30,651 |
4 Dec 2013 | USD | 24.94 | 25.04 | 24.8401 | 24.99 | 24.99 | -0.03 (-0.12%) | 16,507 |
3 Dec 2013 | USD | 25.06 | 25.09 | 24.93 | 25.02 | 25.02 | +0.03 (+0.12%) | 22,993 |
2 Dec 2013 | USD | 25.02 | 25.07 | 24.9437 | 24.99 | 24.99 | -0.081 (-0.32%) | 7,368 |
29 Nov 2013 | USD | 25.24 | 25.24 | 25.0401 | 25.0706 | 25.0706 | -0.029 (-0.12%) | 3,073 |
28 Nov 2013 | USD | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 25.23 | 25.2635 | 25.06 | 25.1 | 25.1 | -0.14 (-0.55%) | 12,993 |
26 Nov 2013 | USD | 25.02 | 25.24 | 25.01 | 25.24 | 25.24 | -0.1 (-0.39%) | 8,837 |
25 Nov 2013 | USD | 25.3 | 25.4 | 25.3 | 25.34 | 25.34 | +0.04 (+0.16%) | 17,529 |
22 Nov 2013 | USD | 24.97 | 25.31 | 24.97 | 25.3 | 25.3 | +0.246 (+0.98%) | 21,364 |
21 Nov 2013 | USD | 25.07 | 25.12 | 24.93 | 25.0535 | 25.0535 | +0.053 (+0.21%) | 11,060 |