Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2014 | USD | 22.15 | 22.27 | 22.1 | 22.27 | 22.27 | +0.08 (+0.36%) | 19,900 |
8 May 2014 | USD | 22.11 | 22.25 | 22.11 | 22.19 | 22.19 | +0.03 (+0.14%) | 30,700 |
7 May 2014 | USD | 21.99 | 22.2 | 21.99 | 22.16 | 22.16 | +0.17 (+0.77%) | 38,500 |
6 May 2014 | USD | 21.96 | 22.11 | 21.96 | 21.99 | 21.99 | -0.08 (-0.36%) | 20,900 |
5 May 2014 | USD | 21.98 | 22.13 | 21.97 | 22.07 | 22.07 | +0.12 (+0.55%) | 39,200 |
2 May 2014 | USD | 21.97 | 22.03 | 21.88 | 21.95 | 21.95 | -0.03 (-0.14%) | 19,600 |
1 May 2014 | USD | 21.9 | 22.14 | 21.9 | 21.98 | 21.98 | +0.13 (+0.59%) | 36,800 |
30 Apr 2014 | USD | 21.79 | 21.91 | 21.76 | 21.85 | 21.85 | +0.06 (+0.28%) | 39,800 |
29 Apr 2014 | USD | 21.75 | 21.85 | 21.74 | 21.79 | 21.79 | +0.11 (+0.51%) | 42,200 |
28 Apr 2014 | USD | 21.7 | 21.71 | 21.6 | 21.68 | 21.68 | +0.08 (+0.37%) | 23,200 |
25 Apr 2014 | USD | 21.7 | 21.7 | 21.56 | 21.6 | 21.6 | -0.06 (-0.28%) | 23,100 |
24 Apr 2014 | USD | 21.74 | 21.74 | 21.6 | 21.66 | 21.66 | -0.05 (-0.23%) | 14,100 |
23 Apr 2014 | USD | 21.84 | 21.97 | 21.7 | 21.71 | 21.71 | -0.09 (-0.41%) | 21,800 |
22 Apr 2014 | USD | 21.7 | 21.85 | 21.65 | 21.8 | 21.8 | +0.15 (+0.69%) | 21,100 |
21 Apr 2014 | USD | 21.59 | 21.68 | 21.51 | 21.65 | 21.65 | +0.08 (+0.37%) | 28,600 |
18 Apr 2014 | USD | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 21.57 | 21.57 | 21.44 | 21.57 | 21.57 | +0.04 (+0.19%) | 31,500 |
16 Apr 2014 | USD | 21.65 | 21.67 | 21.45 | 21.53 | 21.53 | -0.02 (-0.09%) | 17,700 |
15 Apr 2014 | USD | 21.6 | 21.69 | 21.52 | 21.55 | 21.55 | -0.03 (-0.14%) | 34,600 |
14 Apr 2014 | USD | 21.67 | 21.7 | 21.55 | 21.58 | 21.58 | -0.05 (-0.23%) | 27,700 |
11 Apr 2014 | USD | 21.66 | 21.75 | 21.6 | 21.63 | 21.63 | +0.03 (+0.14%) | 17,400 |
10 Apr 2014 | USD | 21.77 | 21.77 | 21.55 | 21.6 | 21.6 | -0.04 (-0.18%) | 32,200 |
9 Apr 2014 | USD | 21.71 | 21.82 | 21.59 | 21.64 | 21.64 | -0.15 (-0.69%) | 63,700 |
8 Apr 2014 | USD | 22.18 | 22.25 | 21.76 | 21.79 | 21.79 | -0.41 (-1.85%) | 126,100 |
7 Apr 2014 | USD | 22.31 | 22.31 | 22.19 | 22.2 | 22.2 | -0.11 (-0.49%) | 11,400 |
4 Apr 2014 | USD | 22.3 | 22.32 | 22.2 | 22.31 | 22.31 | +0.05 (+0.22%) | 21,900 |
3 Apr 2014 | USD | 22.21 | 22.28 | 22.19 | 22.26 | 22.26 | 0.0 (0.0%) | 22,800 |
2 Apr 2014 | USD | 22.26 | 22.31 | 22.2 | 22.26 | 22.26 | +0.07 (+0.32%) | 31,900 |
1 Apr 2014 | USD | 21.9 | 22.22 | 21.9 | 22.19 | 22.19 | +0.2 (+0.91%) | 23,400 |
31 Mar 2014 | USD | 21.88 | 21.99 | 21.86 | 21.99 | 21.99 | +0.13 (+0.59%) | 19,500 |