Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2014 | USD | 21.35 | 21.45 | 21.09 | 21.15 | 21.15 | -0.2 (-0.94%) | 54,000 |
13 Feb 2014 | USD | 21.45 | 21.5 | 21.29 | 21.35 | 21.35 | -0.09 (-0.42%) | 42,100 |
12 Feb 2014 | USD | 21.34 | 21.61 | 21.29 | 21.44 | 21.44 | +0.14 (+0.66%) | 13,800 |
11 Feb 2014 | USD | 21.19 | 21.32 | 21.11 | 21.3 | 21.3 | +0.08 (+0.38%) | 15,900 |
10 Feb 2014 | USD | 21.06 | 21.24 | 20.83 | 21.22 | 21.22 | +0.21 (+1.00%) | 127,800 |
7 Feb 2014 | USD | 20.81 | 21.02 | 20.8 | 21.01 | 21.01 | +0.2 (+0.96%) | 21,500 |
6 Feb 2014 | USD | 20.7 | 20.83 | 20.7 | 20.81 | 20.81 | +0.08 (+0.39%) | 15,000 |
5 Feb 2014 | USD | 20.6 | 20.74 | 20.6 | 20.73 | 20.73 | +0.14 (+0.68%) | 49,500 |
4 Feb 2014 | USD | 20.55 | 20.62 | 20.54 | 20.59 | 20.59 | +0.04 (+0.19%) | 21,900 |
3 Feb 2014 | USD | 20.59 | 20.66 | 20.52 | 20.55 | 20.55 | -0.04 (-0.19%) | 23,600 |
31 Jan 2014 | USD | 20.6 | 20.62 | 20.54 | 20.59 | 20.59 | -0.03 (-0.15%) | 15,700 |
30 Jan 2014 | USD | 20.48 | 20.67 | 20.48 | 20.62 | 20.62 | +0.16 (+0.78%) | 9,700 |
29 Jan 2014 | USD | 20.55 | 20.61 | 20.46 | 20.46 | 20.46 | -0.09 (-0.44%) | 22,600 |
28 Jan 2014 | USD | 20.38 | 20.55 | 20.38 | 20.55 | 20.55 | +0.11 (+0.54%) | 10,600 |
27 Jan 2014 | USD | 20.43 | 20.49 | 20.36 | 20.44 | 20.44 | -0.04 (-0.20%) | 14,600 |
24 Jan 2014 | USD | 20.59 | 20.59 | 20.33 | 20.48 | 20.48 | -0.05 (-0.24%) | 21,000 |
23 Jan 2014 | USD | 20.49 | 20.59 | 20.47 | 20.53 | 20.53 | +0.02 (+0.10%) | 31,300 |
22 Jan 2014 | USD | 20.5 | 20.59 | 20.39 | 20.51 | 20.51 | +0.07 (+0.34%) | 41,900 |
21 Jan 2014 | USD | 20.45 | 20.49 | 20.36 | 20.44 | 20.44 | +0.05 (+0.25%) | 22,200 |
20 Jan 2014 | USD | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 20.45 | 20.51 | 20.35 | 20.39 | 20.39 | -0.12 (-0.59%) | 67,900 |
16 Jan 2014 | USD | 20.45 | 20.78 | 20.45 | 20.51 | 20.51 | +0.1 (+0.49%) | 22,500 |
15 Jan 2014 | USD | 20.18 | 20.46 | 20.15 | 20.41 | 20.41 | +0.14 (+0.69%) | 28,000 |
14 Jan 2014 | USD | 20.46 | 20.46 | 20.18 | 20.27 | 20.27 | -0.09 (-0.44%) | 25,600 |
13 Jan 2014 | USD | 20.4 | 20.51 | 20.33 | 20.36 | 20.36 | +0.03 (+0.15%) | 48,200 |
10 Jan 2014 | USD | 20.25 | 20.41 | 20.19 | 20.33 | 20.33 | +0.19 (+0.94%) | 30,100 |
9 Jan 2014 | USD | 20.05 | 20.21 | 19.99 | 20.14 | 20.14 | +0.2 (+1.00%) | 20,600 |
8 Jan 2014 | USD | 20.04 | 20.08 | 19.94 | 19.94 | 19.94 | -0.01 (-0.05%) | 30,400 |
7 Jan 2014 | USD | 20.52 | 20.52 | 19.84 | 19.95 | 19.95 | -0.33 (-1.63%) | 23,200 |
6 Jan 2014 | USD | 20.22 | 20.33 | 20.19 | 20.28 | 20.28 | +0.21 (+1.05%) | 26,100 |