Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2014 | USD | 17.7 | 18 | 16.92 | 17.28 | 17.28 | -0.51 (-2.87%) | 918,600 |
31 Jan 2014 | USD | 17.75 | 18.09 | 17.6 | 17.79 | 17.79 | -0.26 (-1.44%) | 673,800 |
30 Jan 2014 | USD | 18.28 | 18.43 | 18.035 | 18.05 | 18.05 | -0.03 (-0.17%) | 491,900 |
29 Jan 2014 | USD | 18.26 | 18.56 | 18.03 | 18.08 | 18.08 | -0.42 (-2.27%) | 713,100 |
28 Jan 2014 | USD | 18.36 | 18.59 | 18.26 | 18.5 | 18.5 | +0.15 (+0.82%) | 471,300 |
27 Jan 2014 | USD | 18.56 | 18.93 | 17.89 | 18.35 | 18.35 | -0.57 (-3.01%) | 590,900 |
24 Jan 2014 | USD | 19.6 | 19.75 | 18.841 | 18.92 | 18.92 | -0.78 (-3.96%) | 684,600 |
23 Jan 2014 | USD | 19.94 | 20 | 19.51 | 19.7 | 19.7 | -0.43 (-2.14%) | 646,900 |
22 Jan 2014 | USD | 20.17 | 20.25 | 20.09 | 20.13 | 20.13 | -0.04 (-0.20%) | 251,200 |
21 Jan 2014 | USD | 20.66 | 20.74 | 20.098 | 20.17 | 20.17 | -0.33 (-1.61%) | 317,400 |
20 Jan 2014 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 20.74 | 20.89 | 20.5 | 20.5 | 20.5 | -0.08 (-0.39%) | 394,300 |
16 Jan 2014 | USD | 20.83 | 21.05 | 20.52 | 20.58 | 20.58 | -0.22 (-1.06%) | 515,300 |
15 Jan 2014 | USD | 20 | 20.93 | 19.84 | 20.8 | 20.8 | +0.86 (+4.31%) | 1,169,100 |
14 Jan 2014 | USD | 19.69 | 19.98 | 19.6 | 19.94 | 19.94 | +0.34 (+1.73%) | 462,900 |
13 Jan 2014 | USD | 19.79 | 20.14 | 19.475 | 19.6 | 19.6 | -0.28 (-1.41%) | 383,900 |
10 Jan 2014 | USD | 19.58 | 20.1 | 19.5 | 19.88 | 19.88 | +0.37 (+1.90%) | 1,012,400 |
9 Jan 2014 | USD | 19.25 | 19.6 | 19.23 | 19.51 | 19.51 | +0.32 (+1.67%) | 1,049,800 |
8 Jan 2014 | USD | 20 | 20.08 | 18.88 | 19.19 | 19.19 | -0.96 (-4.76%) | 1,926,300 |
7 Jan 2014 | USD | 20.23 | 20.76 | 19.91 | 20.15 | 20.15 | +0.9 (+4.68%) | 1,523,300 |
6 Jan 2014 | USD | 19.97 | 20.18 | 18.96 | 19.25 | 19.25 | -0.47 (-2.38%) | 1,779,300 |
3 Jan 2014 | USD | 19.86 | 20 | 19.42 | 19.72 | 19.72 | -0.12 (-0.60%) | 821,900 |
2 Jan 2014 | USD | 20.04 | 20.09 | 19.73 | 19.84 | 19.84 | -0.35 (-1.73%) | 585,400 |
1 Jan 2014 | USD | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 20.32 | 20.56 | 20 | 20.19 | 20.19 | -0.15 (-0.74%) | 672,500 |
30 Dec 2013 | USD | 20.9 | 20.95 | 20.28 | 20.34 | 20.34 | -0.51 (-2.45%) | 568,500 |
27 Dec 2013 | USD | 21.11 | 21.145 | 20.75 | 20.85 | 20.85 | -0.18 (-0.86%) | 285,600 |
26 Dec 2013 | USD | 21.21 | 21.25 | 20.99 | 21.03 | 21.03 | -0.14 (-0.66%) | 270,900 |
25 Dec 2013 | USD | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 20.96 | 21.27 | 20.83 | 21.17 | 21.17 | +0.17 (+0.81%) | 169,200 |