Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2014 | USD | 20.63 | 20.68 | 20.52 | 20.52 | 20.52 | -0.03 (-0.15%) | 56,984 |
14 Mar 2014 | USD | 20.49 | 20.55 | 20.33 | 20.55 | 20.55 | +0.09 (+0.44%) | 61,536 |
13 Mar 2014 | USD | 20.38 | 20.53 | 20.38 | 20.46 | 20.46 | +0.08 (+0.39%) | 78,415 |
12 Mar 2014 | USD | 20.16 | 20.4 | 20.05 | 20.38 | 20.38 | +0.23 (+1.14%) | 57,282 |
11 Mar 2014 | USD | 20.21 | 20.21 | 20.02 | 20.15 | 20.15 | +0.01 (+0.05%) | 65,487 |
10 Mar 2014 | USD | 20.27 | 20.28 | 20.1 | 20.14 | 20.14 | -0.12 (-0.59%) | 79,573 |
7 Mar 2014 | USD | 20.46 | 20.52 | 20.26 | 20.26 | 20.26 | -0.2 (-0.98%) | 44,511 |
6 Mar 2014 | USD | 20.61 | 20.61 | 20.43 | 20.46 | 20.46 | -0.1 (-0.49%) | 54,874 |
5 Mar 2014 | USD | 20.67 | 20.7 | 20.56 | 20.56 | 20.56 | 0.0 (0.0%) | 65,658 |
4 Mar 2014 | USD | 20.7 | 20.75 | 20.55 | 20.56 | 20.56 | -0.09 (-0.44%) | 69,895 |
3 Mar 2014 | USD | 20.7 | 20.7 | 20.58 | 20.65 | 20.65 | +0.01 (+0.05%) | 41,385 |
28 Feb 2014 | USD | 20.67 | 20.7 | 20.6 | 20.64 | 20.64 | +0.04 (+0.19%) | 145,697 |
27 Feb 2014 | USD | 20.69 | 20.74 | 20.6 | 20.6 | 20.6 | -0.01 (-0.05%) | 60,437 |
26 Feb 2014 | USD | 20.53 | 20.72 | 20.52 | 20.61 | 20.61 | +0.08 (+0.39%) | 41,462 |
25 Feb 2014 | USD | 20.54 | 20.59 | 20.46 | 20.53 | 20.53 | +0.05 (+0.24%) | 45,549 |
24 Feb 2014 | USD | 20.59 | 20.65 | 20.48 | 20.48 | 20.48 | -0.08 (-0.39%) | 54,962 |
21 Feb 2014 | USD | 20.63 | 20.71 | 20.47 | 20.56 | 20.56 | -0.06 (-0.29%) | 33,957 |
20 Feb 2014 | USD | 20.75 | 20.82 | 20.56 | 20.62 | 20.62 | -0.15 (-0.72%) | 54,841 |
19 Feb 2014 | USD | 20.53 | 20.8399 | 20.53 | 20.77 | 20.77 | +0.23 (+1.12%) | 157,585 |
18 Feb 2014 | USD | 20.49 | 20.55 | 20.44 | 20.54 | 20.54 | +0.139 (+0.68%) | 303,617 |
17 Feb 2014 | USD | 20.401 | 20.401 | 20.401 | 20.401 | 20.401 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 20.64 | 20.64 | 20.36 | 20.401 | 20.401 | -0.049 (-0.24%) | 37,665 |
13 Feb 2014 | USD | 20.35 | 20.52 | 20.3 | 20.45 | 20.45 | +0.1 (+0.49%) | 39,564 |
12 Feb 2014 | USD | 20.4 | 20.41 | 20.26 | 20.35 | 20.35 | -0.26 (-1.26%) | 39,493 |
11 Feb 2014 | USD | 20.47 | 20.61 | 20.4525 | 20.61 | 20.61 | +0.18 (+0.88%) | 34,152 |
10 Feb 2014 | USD | 20.37 | 20.45 | 20.37 | 20.43 | 20.43 | +0.08 (+0.39%) | 28,899 |
7 Feb 2014 | USD | 20.28 | 20.4 | 20.28 | 20.35 | 20.35 | +0.06 (+0.30%) | 26,832 |
6 Feb 2014 | USD | 20.24 | 20.35 | 20.2185 | 20.29 | 20.29 | +0.02 (+0.10%) | 32,691 |
5 Feb 2014 | USD | 20.18 | 20.27 | 20.14 | 20.27 | 20.27 | +0.1 (+0.50%) | 66,116 |
4 Feb 2014 | USD | 20.07 | 20.17 | 20.04 | 20.17 | 20.17 | +0.13 (+0.65%) | 56,052 |