Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2014 | USD | 20.28 | 21.36 | 20.2 | 21.19 | 21.19 | +1.21 (+6.06%) | 91,055 |
3 Mar 2014 | USD | 19.81 | 20.36 | 19.72 | 19.98 | 19.98 | -0.04 (-0.20%) | 28,374 |
28 Feb 2014 | USD | 19.95 | 20.59 | 19.9 | 20.02 | 20.02 | +0.11 (+0.55%) | 37,652 |
27 Feb 2014 | USD | 19.22 | 19.92 | 19.22 | 19.91 | 19.91 | +0.56 (+2.89%) | 16,874 |
26 Feb 2014 | USD | 19.41 | 19.64 | 19.15 | 19.35 | 19.35 | -0.09 (-0.46%) | 17,864 |
25 Feb 2014 | USD | 19.25 | 19.684 | 19.25 | 19.44 | 19.44 | +0.11 (+0.57%) | 33,743 |
24 Feb 2014 | USD | 19 | 19.35 | 19 | 19.33 | 19.33 | +0.33 (+1.74%) | 34,310 |
21 Feb 2014 | USD | 19.43 | 19.46 | 18.95 | 19 | 19 | -0.28 (-1.45%) | 37,901 |
20 Feb 2014 | USD | 19.77 | 20.258 | 19.14 | 19.28 | 19.28 | -0.29 (-1.48%) | 29,531 |
19 Feb 2014 | USD | 20.02 | 20.102 | 19.56 | 19.57 | 19.57 | -0.44 (-2.20%) | 28,470 |
18 Feb 2014 | USD | 19.76 | 20.75 | 19.76 | 20.01 | 20.01 | +0.39 (+1.99%) | 15,441 |
17 Feb 2014 | USD | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 19.71 | 19.75 | 19.44 | 19.62 | 19.62 | -0.08 (-0.41%) | 10,474 |
13 Feb 2014 | USD | 19.36 | 19.73 | 19.26 | 19.7 | 19.7 | +0.17 (+0.87%) | 7,329 |
12 Feb 2014 | USD | 19.6 | 19.99 | 19.28 | 19.53 | 19.53 | +0.01 (+0.05%) | 15,759 |
11 Feb 2014 | USD | 19.21 | 19.77 | 18.85 | 19.52 | 19.52 | +0.4 (+2.09%) | 12,830 |
10 Feb 2014 | USD | 19.46 | 19.718 | 18.81 | 19.12 | 19.12 | -0.3 (-1.54%) | 18,481 |
7 Feb 2014 | USD | 19 | 19.51 | 18.9 | 19.42 | 19.42 | +0.55 (+2.91%) | 27,212 |
6 Feb 2014 | USD | 19.15 | 19.21 | 18.741 | 18.87 | 18.87 | -0.14 (-0.74%) | 23,740 |
5 Feb 2014 | USD | 18.97 | 20.15 | 18.79 | 19.01 | 19.01 | -0.13 (-0.68%) | 20,726 |
4 Feb 2014 | USD | 19 | 19.47 | 18.85 | 19.14 | 19.14 | +0.25 (+1.32%) | 42,513 |
3 Feb 2014 | USD | 19.14 | 19.19 | 18.7 | 18.89 | 18.89 | -0.29 (-1.51%) | 54,816 |
31 Jan 2014 | USD | 19.25 | 19.4 | 18.35 | 19.18 | 19.18 | -0.61 (-3.08%) | 90,426 |
30 Jan 2014 | USD | 19.67 | 20.04 | 19.26 | 19.79 | 19.79 | +0.36 (+1.85%) | 33,820 |
29 Jan 2014 | USD | 20.1 | 20.57 | 19.25 | 19.43 | 19.43 | -0.94 (-4.61%) | 26,348 |
28 Jan 2014 | USD | 20.85 | 20.85 | 20.112 | 20.37 | 20.37 | -0.47 (-2.26%) | 30,547 |
27 Jan 2014 | USD | 21.43 | 21.43 | 20.74 | 20.84 | 20.84 | -0.41 (-1.93%) | 32,395 |
24 Jan 2014 | USD | 21.47 | 21.5 | 20.95 | 21.25 | 21.25 | -0.35 (-1.62%) | 29,230 |
23 Jan 2014 | USD | 21.3 | 21.78 | 21.23 | 21.6 | 21.6 | +0.13 (+0.61%) | 25,893 |
22 Jan 2014 | USD | 22.08 | 22.08 | 21.1801 | 21.47 | 21.47 | -0.61 (-2.76%) | 47,274 |