Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2014 | USD | 23.98 | 24.26 | 23.94 | 24.13 | 24.13 | +0.13 (+0.54%) | 121,058 |
29 Apr 2014 | USD | 23.79 | 24.11 | 23.79 | 24 | 24 | +0.32 (+1.35%) | 113,901 |
28 Apr 2014 | USD | 23.71 | 24.06 | 23.22 | 23.68 | 23.68 | +0.1 (+0.42%) | 135,719 |
25 Apr 2014 | USD | 23.88 | 23.88 | 23.5601 | 23.58 | 23.58 | -0.44 (-1.83%) | 87,692 |
24 Apr 2014 | USD | 24.49 | 24.49 | 24 | 24.02 | 24.02 | -0.36 (-1.48%) | 72,465 |
23 Apr 2014 | USD | 24.55 | 24.74 | 24.31 | 24.38 | 24.38 | -0.21 (-0.85%) | 81,943 |
22 Apr 2014 | USD | 24.45 | 24.75 | 24.26 | 24.59 | 24.59 | +0.125 (+0.51%) | 75,002 |
21 Apr 2014 | USD | 24.56 | 25 | 24.23 | 24.465 | 24.465 | -0.045 (-0.18%) | 76,046 |
18 Apr 2014 | USD | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 24 | 24.57 | 23.77 | 24.51 | 24.51 | +0.52 (+2.17%) | 96,386 |
16 Apr 2014 | USD | 24 | 24.16 | 23.54 | 23.99 | 23.99 | +0.17 (+0.71%) | 74,178 |
15 Apr 2014 | USD | 23.93 | 24.03 | 23.41 | 23.82 | 23.82 | -0.04 (-0.17%) | 125,819 |
14 Apr 2014 | USD | 24.01 | 24.08 | 23.63 | 23.86 | 23.86 | +0.11 (+0.46%) | 144,285 |
11 Apr 2014 | USD | 23.76 | 24.07 | 23.65 | 23.75 | 23.75 | -0.25 (-1.04%) | 107,411 |
10 Apr 2014 | USD | 24.39 | 24.546 | 23.85 | 24 | 24 | -0.4 (-1.64%) | 112,195 |
9 Apr 2014 | USD | 24.21 | 24.42 | 23.95 | 24.4 | 24.4 | +0.295 (+1.22%) | 102,990 |
8 Apr 2014 | USD | 23.99 | 24.4 | 23.93 | 24.105 | 24.105 | +0.125 (+0.52%) | 113,713 |
7 Apr 2014 | USD | 23.88 | 24.14 | 23.7 | 23.98 | 23.98 | +0.02 (+0.08%) | 130,831 |
4 Apr 2014 | USD | 24.82 | 24.98 | 23.94 | 23.96 | 23.96 | -0.68 (-2.76%) | 93,890 |
3 Apr 2014 | USD | 24.77 | 24.85 | 24.53 | 24.64 | 24.64 | -0.06 (-0.24%) | 89,032 |
2 Apr 2014 | USD | 24.94 | 25 | 24.5 | 24.7 | 24.7 | -0.26 (-1.04%) | 115,817 |
1 Apr 2014 | USD | 24.58 | 24.9999 | 24.53 | 24.96 | 24.96 | +0.45 (+1.84%) | 114,913 |
31 Mar 2014 | USD | 24.26 | 24.57 | 24.1325 | 24.51 | 24.51 | +0.43 (+1.79%) | 108,088 |
28 Mar 2014 | USD | 24.09 | 24.64 | 24.05 | 24.08 | 24.08 | -0.03 (-0.12%) | 134,704 |
27 Mar 2014 | USD | 24.02 | 24.22 | 23.89 | 24.11 | 24.11 | +0.09 (+0.37%) | 95,286 |
26 Mar 2014 | USD | 24.31 | 24.34 | 23.98 | 24.02 | 24.02 | -0.08 (-0.33%) | 134,208 |
25 Mar 2014 | USD | 24.1 | 24.34 | 23.898 | 24.1 | 24.1 | +0.14 (+0.58%) | 94,559 |
24 Mar 2014 | USD | 23.85 | 24.18 | 23.7 | 23.96 | 23.96 | +0.08 (+0.34%) | 131,172 |
21 Mar 2014 | USD | 23.76 | 24.08 | 23.72 | 23.88 | 23.88 | +0.11 (+0.46%) | 173,822 |
20 Mar 2014 | USD | 23.85 | 24.13 | 23.74 | 23.77 | 23.77 | -0.08 (-0.34%) | 220,504 |