Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | USD | 21.7 | 23.43 | 21.7 | 23.43 | 23.43 | +1.74 (+8.02%) | 143,648 |
13 May 2014 | USD | 20.9 | 21.94 | 20.03 | 21.69 | 21.69 | +0.74 (+3.53%) | 132,000 |
12 May 2014 | USD | 20.84 | 20.99 | 20.46 | 20.95 | 20.95 | -0.04 (-0.19%) | 14,584 |
9 May 2014 | USD | 21.2299 | 21.2299 | 20.51 | 20.99 | 20.99 | +0.75 (+3.71%) | 37,587 |
8 May 2014 | USD | 20.5 | 20.948 | 20.24 | 20.24 | 20.24 | -0.12 (-0.59%) | 19,045 |
7 May 2014 | USD | 20.58 | 20.79 | 20.36 | 20.36 | 20.36 | -0.44 (-2.12%) | 34,402 |
6 May 2014 | USD | 21.04 | 21.08 | 20.7 | 20.8 | 20.8 | -0.32 (-1.52%) | 37,848 |
5 May 2014 | USD | 21.07 | 21.46 | 21.07 | 21.12 | 21.12 | 0.0 (0.0%) | 33,011 |
2 May 2014 | USD | 21.55 | 21.55 | 21.04 | 21.12 | 21.12 | -0.31 (-1.45%) | 30,760 |
1 May 2014 | USD | 21.14 | 21.9999 | 21.0501 | 21.43 | 21.43 | -0.29 (-1.34%) | 36,059 |
30 Apr 2014 | USD | 21.84 | 22.1099 | 21.16 | 21.72 | 21.72 | -0.1 (-0.46%) | 47,409 |
29 Apr 2014 | USD | 21.94 | 22.1 | 21.8 | 21.82 | 21.82 | -0.02 (-0.09%) | 15,414 |
28 Apr 2014 | USD | 21.26 | 22.03 | 21.26 | 21.84 | 21.84 | +0.5 (+2.34%) | 40,859 |
25 Apr 2014 | USD | 21.93 | 21.93 | 21 | 21.34 | 21.34 | -0.34 (-1.57%) | 12,742 |
24 Apr 2014 | USD | 20.88 | 22.35 | 20.88 | 21.68 | 21.68 | +0.81 (+3.88%) | 144,053 |
23 Apr 2014 | USD | 19.83 | 20.94 | 19.83 | 20.87 | 20.87 | +0.87 (+4.35%) | 21,636 |
22 Apr 2014 | USD | 19.53 | 20.3 | 19.37 | 20 | 20 | +0.61 (+3.15%) | 54,651 |
21 Apr 2014 | USD | 19.3 | 19.66 | 19.18 | 19.39 | 19.39 | +0.13 (+0.67%) | 32,913 |
18 Apr 2014 | USD | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 19.37 | 19.9 | 19.1 | 19.26 | 19.26 | -0.11 (-0.57%) | 17,736 |
16 Apr 2014 | USD | 19.93 | 20.3 | 19.32 | 19.37 | 19.37 | -0.51 (-2.57%) | 35,674 |
15 Apr 2014 | USD | 19.4 | 20 | 19.25 | 19.88 | 19.88 | +0.48 (+2.47%) | 23,320 |
14 Apr 2014 | USD | 19.8 | 20.05 | 19.05 | 19.4 | 19.4 | -0.32 (-1.62%) | 42,273 |
11 Apr 2014 | USD | 20.4 | 20.4 | 19.35 | 19.72 | 19.72 | -0.68 (-3.33%) | 26,197 |
10 Apr 2014 | USD | 20.04 | 20.5 | 20.01 | 20.4 | 20.4 | +0.19 (+0.94%) | 25,600 |
9 Apr 2014 | USD | 20.08 | 20.4 | 19.91 | 20.21 | 20.21 | +0.12 (+0.60%) | 34,348 |
8 Apr 2014 | USD | 20.5 | 20.5 | 20 | 20.09 | 20.09 | -0.28 (-1.37%) | 40,085 |
7 Apr 2014 | USD | 19.86 | 20.84 | 19.86 | 20.37 | 20.37 | +0.42 (+2.11%) | 14,090 |
4 Apr 2014 | USD | 20.43 | 20.8399 | 19.21 | 19.95 | 19.95 | -0.61 (-2.97%) | 103,202 |
3 Apr 2014 | USD | 20.09 | 21 | 20.09 | 20.56 | 20.56 | +0.25 (+1.23%) | 106,316 |