Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2014 | USD | 38.9 | 39.99 | 38.802 | 39.74 | 198.7 | +0.77 (+1.98%) | 60,578 |
21 Jan 2014 | USD | 40.57 | 40.64 | 38.52 | 38.97 | 194.85 | -1.41 (-3.49%) | 163,344 |
20 Jan 2014 | USD | 40.38 | 40.38 | 40.38 | 40.38 | 201.9 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 40.99 | 42.75 | 40.3 | 40.38 | 201.9 | -0.3 (-0.74%) | 174,234 |
16 Jan 2014 | USD | 41.12 | 42.35 | 40.38 | 40.68 | 203.4 | -0.33 (-0.80%) | 145,577 |
15 Jan 2014 | USD | 41.11 | 41.88 | 39.68 | 41.01 | 205.05 | -1.42 (-3.35%) | 217,604 |
14 Jan 2014 | USD | 42.86 | 43.44 | 39.25 | 42.43 | 212.15 | -0.7 (-1.62%) | 310,226 |
13 Jan 2014 | USD | 44.2 | 46.87 | 42.5 | 43.13 | 215.65 | -0.98 (-2.22%) | 412,781 |
10 Jan 2014 | USD | 44.48 | 44.53 | 42.8 | 44.11 | 220.55 | +0.08 (+0.18%) | 130,714 |
9 Jan 2014 | USD | 45.25 | 45.55 | 42.51 | 44.03 | 220.15 | -0.57 (-1.28%) | 192,017 |
8 Jan 2014 | USD | 42.8 | 44.82 | 41.02 | 44.6 | 223 | +1.8 (+4.21%) | 276,010 |
7 Jan 2014 | USD | 45.09 | 45.69 | 42.16 | 42.8 | 214 | -1.29 (-2.93%) | 203,297 |
6 Jan 2014 | USD | 47.8 | 47.98 | 42.5 | 44.09 | 220.45 | -2.69 (-5.75%) | 397,134 |
3 Jan 2014 | USD | 44.91 | 47.7 | 44 | 46.78 | 233.9 | +3.45 (+7.96%) | 584,133 |
2 Jan 2014 | USD | 40.26 | 44.5 | 38.77 | 43.33 | 216.65 | +3.84 (+9.72%) | 620,862 |
1 Jan 2014 | USD | 39.49 | 39.49 | 39.49 | 39.49 | 197.45 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 39.74 | 40.45 | 39.12 | 39.49 | 197.45 | +1.05 (+2.73%) | 200,611 |
30 Dec 2013 | USD | 38.2 | 38.75 | 37.75 | 38.44 | 192.2 | +0.37 (+0.97%) | 77,760 |
27 Dec 2013 | USD | 39.72 | 40.19 | 37.56 | 38.07 | 190.35 | -1.1 (-2.81%) | 155,210 |
26 Dec 2013 | USD | 39.29 | 40.91 | 38.61 | 39.17 | 195.85 | +0.64 (+1.66%) | 226,495 |
25 Dec 2013 | USD | 38.53 | 38.53 | 38.53 | 38.53 | 192.65 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 40.44 | 40.55 | 38.11 | 38.53 | 192.65 | -2.1 (-5.17%) | 161,171 |
23 Dec 2013 | USD | 37.5 | 40.63 | 37 | 40.63 | 203.15 | +3.74 (+10.14%) | 285,599 |
20 Dec 2013 | USD | 35.1 | 37.115 | 35.1 | 36.89 | 184.45 | +1.65 (+4.68%) | 212,512 |
19 Dec 2013 | USD | 35.25 | 35.82 | 34.6011 | 35.24 | 176.2 | -0.43 (-1.21%) | 142,685 |
18 Dec 2013 | USD | 35.71 | 36.1968 | 34.1 | 35.67 | 178.35 | -0.12 (-0.34%) | 201,883 |
17 Dec 2013 | USD | 37 | 37.49 | 35.51 | 35.79 | 178.95 | -1.34 (-3.61%) | 158,525 |
16 Dec 2013 | USD | 38.5 | 38.5 | 37 | 37.13 | 185.65 | -0.67 (-1.77%) | 84,131 |
13 Dec 2013 | USD | 37.99 | 39.94 | 37.33 | 37.8 | 189 | +0.19 (+0.51%) | 204,629 |
12 Dec 2013 | USD | 36.94 | 37.769 | 36.55 | 37.61 | 188.05 | +0.66 (+1.79%) | 114,173 |