Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2014 | USD | 22.17 | 22.25 | 21.85 | 22.08 | 22.08 | -0.08 (-0.36%) | 29,751 |
20 Jan 2014 | USD | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 22.26 | 22.34 | 22.07 | 22.16 | 22.16 | -0.07 (-0.31%) | 12,600 |
16 Jan 2014 | USD | 22.03 | 22.4125 | 21.98 | 22.23 | 22.23 | +0.09 (+0.41%) | 15,683 |
15 Jan 2014 | USD | 22.11 | 22.3 | 21.7 | 22.14 | 22.14 | +0.09 (+0.41%) | 27,754 |
14 Jan 2014 | USD | 21.51 | 22.09 | 21.51 | 22.05 | 22.05 | +0.62 (+2.89%) | 10,805 |
13 Jan 2014 | USD | 21.9 | 22.48 | 21.2 | 21.43 | 21.43 | -0.61 (-2.77%) | 46,853 |
10 Jan 2014 | USD | 21.77 | 22.25 | 21.74 | 22.04 | 22.04 | +0.29 (+1.33%) | 59,912 |
9 Jan 2014 | USD | 21.73 | 21.83 | 21.32 | 21.75 | 21.75 | +0.16 (+0.74%) | 20,516 |
8 Jan 2014 | USD | 21.41 | 21.95 | 21.04 | 21.59 | 21.59 | +0.1 (+0.47%) | 38,441 |
7 Jan 2014 | USD | 21.19 | 21.66 | 21.18 | 21.49 | 21.49 | +0.33 (+1.56%) | 14,318 |
6 Jan 2014 | USD | 21.28 | 21.28 | 21.04 | 21.16 | 21.16 | -0.08 (-0.38%) | 24,851 |
3 Jan 2014 | USD | 21.06 | 21.41 | 20.79 | 21.24 | 21.24 | +0.28 (+1.34%) | 25,124 |
2 Jan 2014 | USD | 21.2 | 21.23 | 20.701 | 20.96 | 20.96 | -0.28 (-1.32%) | 38,608 |
1 Jan 2014 | USD | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 20.65 | 21.74 | 20.63 | 21.24 | 21.24 | +0.65 (+3.16%) | 31,353 |
30 Dec 2013 | USD | 20.74 | 20.9 | 20.27 | 20.59 | 20.59 | -0.22 (-1.06%) | 18,964 |
27 Dec 2013 | USD | 21.34 | 21.34 | 20.58 | 20.81 | 20.81 | -0.47 (-2.21%) | 10,739 |
26 Dec 2013 | USD | 21.44 | 21.87 | 21.04 | 21.28 | 21.28 | -0.04 (-0.19%) | 25,566 |
25 Dec 2013 | USD | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 21.18 | 21.48 | 21.11 | 21.32 | 21.32 | +0.2 (+0.95%) | 6,370 |
23 Dec 2013 | USD | 20.9 | 21.18 | 20.7 | 21.12 | 21.12 | +0.4 (+1.93%) | 13,481 |
20 Dec 2013 | USD | 19.79 | 21.04 | 19.56 | 20.72 | 20.72 | +1.04 (+5.28%) | 184,928 |
19 Dec 2013 | USD | 19.68 | 19.81 | 19.59 | 19.68 | 19.68 | -0.09 (-0.46%) | 21,694 |
18 Dec 2013 | USD | 19.05 | 19.79 | 19 | 19.77 | 19.77 | +0.77 (+4.05%) | 31,141 |
17 Dec 2013 | USD | 19.03 | 19.2 | 18.9 | 19 | 19 | -0.1 (-0.52%) | 19,522 |
16 Dec 2013 | USD | 19.1 | 19.25 | 18.89 | 19.1 | 19.1 | -0.07 (-0.37%) | 24,503 |
13 Dec 2013 | USD | 19.12 | 19.45 | 19.06 | 19.17 | 19.17 | +0.13 (+0.68%) | 51,255 |
12 Dec 2013 | USD | 19.51 | 19.51 | 19 | 19.04 | 19.04 | -0.42 (-2.16%) | 29,949 |
11 Dec 2013 | USD | 19.1 | 19.69 | 18.92 | 19.46 | 19.46 | +0.46 (+2.42%) | 34,418 |