Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2014 | USD | 19.75 | 20.1 | 19.61 | 20.07 | 20.07 | +0.26 (+1.31%) | 10,500 |
2 Jan 2014 | USD | 19.27 | 19.81 | 19.27 | 19.81 | 19.81 | +0.47 (+2.43%) | 22,100 |
1 Jan 2014 | USD | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 19.28 | 19.6 | 19.28 | 19.34 | 19.34 | 0.0 (0.0%) | 56,400 |
30 Dec 2013 | USD | 19.23 | 19.46 | 19.23 | 19.34 | 19.34 | 0.0 (0.0%) | 62,700 |
27 Dec 2013 | USD | 19.26 | 19.42 | 19.2 | 19.34 | 19.34 | +0.01 (+0.05%) | 37,000 |
26 Dec 2013 | USD | 19.39 | 19.5 | 19 | 19.33 | 19.33 | -0.08 (-0.41%) | 76,900 |
25 Dec 2013 | USD | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 19.56 | 19.59 | 19.4 | 19.41 | 19.41 | -0.14 (-0.72%) | 26,000 |
23 Dec 2013 | USD | 19.57 | 19.7 | 19.45 | 19.55 | 19.55 | +0.01 (+0.05%) | 33,000 |
20 Dec 2013 | USD | 19.48 | 19.65 | 19.48 | 19.54 | 19.54 | +0.06 (+0.31%) | 31,800 |
19 Dec 2013 | USD | 19.43 | 19.62 | 19.4 | 19.48 | 19.48 | +0.08 (+0.41%) | 40,600 |
18 Dec 2013 | USD | 19.11 | 19.77 | 19.11 | 19.4 | 19.4 | +0.29 (+1.52%) | 60,500 |
17 Dec 2013 | USD | 19.01 | 19.17 | 19 | 19.11 | 19.11 | -0.03 (-0.16%) | 58,700 |
16 Dec 2013 | USD | 19.24 | 19.3 | 19.12 | 19.14 | 19.14 | +0.02 (+0.10%) | 29,900 |
13 Dec 2013 | USD | 19.26 | 19.26 | 18.97 | 19.12 | 19.12 | -0.02 (-0.10%) | 25,000 |
12 Dec 2013 | USD | 19.4 | 19.4 | 18.71 | 19.14 | 19.14 | -0.08 (-0.42%) | 47,700 |
11 Dec 2013 | USD | 19.59 | 19.59 | 19.22 | 19.22 | 19.22 | -0.38 (-1.94%) | 47,800 |
10 Dec 2013 | USD | 19.67 | 19.74 | 19.45 | 19.6 | 19.6 | -0.07 (-0.36%) | 44,500 |
9 Dec 2013 | USD | 19.94 | 19.94 | 19.67 | 19.67 | 19.67 | -0.11 (-0.56%) | 38,000 |
6 Dec 2013 | USD | 20.1 | 20.1 | 19.77 | 19.78 | 19.78 | -0.22 (-1.10%) | 32,800 |
5 Dec 2013 | USD | 20.25 | 20.25 | 20 | 20 | 20 | -0.14 (-0.70%) | 35,900 |
4 Dec 2013 | USD | 20.38 | 20.5 | 20.13 | 20.14 | 20.14 | -0.33 (-1.61%) | 28,500 |
3 Dec 2013 | USD | 20.49 | 20.6 | 20.38 | 20.47 | 20.47 | +0.09 (+0.44%) | 29,200 |
2 Dec 2013 | USD | 20.78 | 20.79 | 19.39 | 20.38 | 20.38 | -0.3 (-1.45%) | 41,200 |
29 Nov 2013 | USD | 20.71 | 20.9 | 20.67 | 20.68 | 20.68 | -0.05 (-0.24%) | 18,400 |
28 Nov 2013 | USD | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 20.79 | 20.91 | 20.67 | 20.73 | 20.73 | -0.17 (-0.81%) | 28,400 |
26 Nov 2013 | USD | 21.45 | 21.45 | 20.9 | 20.9 | 20.9 | -0.45 (-2.11%) | 51,700 |
25 Nov 2013 | USD | 21.52 | 21.52 | 21.19 | 21.35 | 21.35 | 0.0 (0.0%) | 30,500 |