Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2014 | USD | 21.34 | 21.57 | 21.27 | 21.55 | 21.55 | +0.27 (+1.27%) | 75,004 |
25 Apr 2014 | USD | 21.25 | 21.34 | 21.24 | 21.28 | 21.28 | +0.03 (+0.14%) | 38,925 |
24 Apr 2014 | USD | 21.37 | 21.37 | 21.17 | 21.25 | 21.25 | -0.09 (-0.42%) | 68,458 |
23 Apr 2014 | USD | 21.3 | 21.35 | 21.27 | 21.34 | 21.34 | +0.09 (+0.42%) | 56,448 |
22 Apr 2014 | USD | 21.15 | 21.29 | 21.15 | 21.25 | 21.25 | +0.12 (+0.57%) | 57,688 |
21 Apr 2014 | USD | 21.15 | 21.19 | 21.1 | 21.13 | 21.13 | +0.12 (+0.57%) | 48,731 |
18 Apr 2014 | USD | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 21.18 | 21.24 | 21.01 | 21.01 | 21.01 | -0.15 (-0.71%) | 76,096 |
16 Apr 2014 | USD | 21.3 | 21.31 | 21.11 | 21.16 | 21.16 | -0.06 (-0.28%) | 97,749 |
15 Apr 2014 | USD | 21.24 | 21.27 | 21.18 | 21.22 | 21.22 | +0.03 (+0.14%) | 67,119 |
14 Apr 2014 | USD | 21.29 | 21.32 | 21.19 | 21.19 | 21.19 | -0.06 (-0.28%) | 59,935 |
11 Apr 2014 | USD | 21.23 | 21.27 | 21.15 | 21.25 | 21.25 | +0.02 (+0.09%) | 25,738 |
10 Apr 2014 | USD | 21.15 | 21.25 | 21.09 | 21.23 | 21.23 | +0.1 (+0.47%) | 43,962 |
9 Apr 2014 | USD | 21.08 | 21.19 | 21.04 | 21.13 | 21.13 | +0.09 (+0.43%) | 39,205 |
8 Apr 2014 | USD | 21 | 21.08 | 20.96 | 21.04 | 21.04 | +0.07 (+0.33%) | 60,787 |
7 Apr 2014 | USD | 20.98 | 21.03 | 20.94 | 20.97 | 20.97 | -0.01 (-0.05%) | 37,538 |
4 Apr 2014 | USD | 20.97 | 21.04 | 20.87 | 20.98 | 20.98 | +0.02 (+0.10%) | 47,894 |
3 Apr 2014 | USD | 20.9 | 20.9799 | 20.85 | 20.96 | 20.96 | +0.1 (+0.48%) | 33,151 |
2 Apr 2014 | USD | 21.08 | 21.16 | 20.85 | 20.86 | 20.86 | -0.21 (-1.00%) | 44,453 |
1 Apr 2014 | USD | 20.85 | 21.07 | 20.85 | 21.07 | 21.07 | +0.24 (+1.15%) | 52,028 |
31 Mar 2014 | USD | 20.7 | 20.96 | 20.7 | 20.83 | 20.83 | +0.152 (+0.74%) | 46,269 |
28 Mar 2014 | USD | 20.69 | 20.699 | 20.64 | 20.678 | 20.678 | +0.008 (+0.04%) | 29,128 |
27 Mar 2014 | USD | 20.61 | 20.7 | 20.61 | 20.67 | 20.67 | +0.02 (+0.10%) | 25,089 |
26 Mar 2014 | USD | 20.64 | 20.68 | 20.56 | 20.65 | 20.65 | +0.02 (+0.10%) | 88,357 |
25 Mar 2014 | USD | 20.7 | 20.72 | 20.6 | 20.63 | 20.63 | -0.01 (-0.05%) | 100,166 |
24 Mar 2014 | USD | 20.64 | 20.67 | 20.591 | 20.64 | 20.64 | +0.07 (+0.34%) | 53,356 |
21 Mar 2014 | USD | 20.59 | 20.64 | 20.535 | 20.57 | 20.57 | +0.004 (+0.02%) | 305,638 |
20 Mar 2014 | USD | 20.52 | 20.6 | 20.43 | 20.5663 | 20.5663 | -0.024 (-0.12%) | 83,060 |
19 Mar 2014 | USD | 20.62 | 20.65 | 20.5 | 20.59 | 20.59 | +0.04 (+0.19%) | 261,018 |
18 Mar 2014 | USD | 20.56 | 20.65 | 20.54 | 20.55 | 20.55 | +0.03 (+0.15%) | 94,345 |