Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2014 | USD | 14.61 | 14.7 | 14.28 | 14.32 | 14.32 | -0.24 (-1.65%) | 78,783 |
25 Mar 2014 | USD | 14.66 | 14.8 | 14.53 | 14.56 | 14.56 | -0.09 (-0.61%) | 83,679 |
24 Mar 2014 | USD | 14.77 | 14.8075 | 14.47 | 14.65 | 14.65 | -0.13 (-0.88%) | 107,478 |
21 Mar 2014 | USD | 14.51 | 14.78 | 14.44 | 14.78 | 14.78 | +0.35 (+2.43%) | 173,671 |
20 Mar 2014 | USD | 14.36 | 14.47 | 14.25 | 14.43 | 14.43 | +0.11 (+0.77%) | 47,177 |
19 Mar 2014 | USD | 14.66 | 14.66 | 14.25 | 14.32 | 14.32 | -0.33 (-2.25%) | 65,324 |
18 Mar 2014 | USD | 14.44 | 14.65 | 14.41 | 14.65 | 14.65 | +0.18 (+1.24%) | 85,544 |
17 Mar 2014 | USD | 14.55 | 14.56 | 14.37 | 14.47 | 14.47 | -0.04 (-0.28%) | 80,311 |
14 Mar 2014 | USD | 14.42 | 14.55 | 14.42 | 14.51 | 14.51 | +0.04 (+0.28%) | 55,689 |
13 Mar 2014 | USD | 14.57 | 14.59 | 14.41 | 14.47 | 14.47 | -0.05 (-0.34%) | 63,602 |
12 Mar 2014 | USD | 14.4 | 14.55 | 14.37 | 14.52 | 14.52 | +0.09 (+0.62%) | 85,528 |
11 Mar 2014 | USD | 14.5 | 14.61 | 14.41 | 14.43 | 14.43 | -0.06 (-0.41%) | 79,838 |
10 Mar 2014 | USD | 14.56 | 14.59 | 14.35 | 14.49 | 14.49 | -0.01 (-0.07%) | 121,283 |
7 Mar 2014 | USD | 14.7 | 14.7 | 14.44 | 14.5 | 14.5 | -0.2 (-1.36%) | 72,902 |
6 Mar 2014 | USD | 14.74 | 14.75 | 14.58 | 14.7 | 14.7 | -0.05 (-0.34%) | 55,002 |
5 Mar 2014 | USD | 14.8 | 14.89 | 14.69 | 14.75 | 14.75 | -0.04 (-0.27%) | 68,648 |
4 Mar 2014 | USD | 14.65 | 14.88 | 14.615 | 14.79 | 14.79 | +0.24 (+1.65%) | 246,040 |
3 Mar 2014 | USD | 14.36 | 14.61 | 14.3 | 14.55 | 14.55 | +0.17 (+1.18%) | 179,361 |
28 Feb 2014 | USD | 14.14 | 14.5 | 14.06 | 14.38 | 14.38 | +0.38 (+2.71%) | 408,041 |
27 Feb 2014 | USD | 13.91 | 14.09 | 13.903 | 14 | 14 | -0.15 (-1.06%) | 120,239 |
26 Feb 2014 | USD | 14.2 | 14.2 | 14.03 | 14.15 | 14.15 | -0.01 (-0.07%) | 91,153 |
25 Feb 2014 | USD | 14.19 | 14.2 | 14.03 | 14.16 | 14.16 | +0.01 (+0.07%) | 66,903 |
24 Feb 2014 | USD | 14.16 | 14.3 | 14.1 | 14.15 | 14.15 | -0.01 (-0.07%) | 86,246 |
21 Feb 2014 | USD | 14.13 | 14.2 | 14.05 | 14.16 | 14.16 | +0.08 (+0.57%) | 90,419 |
20 Feb 2014 | USD | 13.99 | 14.09 | 13.94 | 14.08 | 14.08 | +0.06 (+0.43%) | 75,690 |
19 Feb 2014 | USD | 13.95 | 14.2 | 13.934 | 14.02 | 14.02 | +0.03 (+0.21%) | 138,003 |
18 Feb 2014 | USD | 14.07 | 14.14 | 13.94 | 13.99 | 13.99 | -0.08 (-0.57%) | 117,009 |
17 Feb 2014 | USD | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 13.94 | 14.15 | 13.79 | 14.07 | 14.07 | +0.18 (+1.30%) | 81,323 |
13 Feb 2014 | USD | 13.75 | 14.03 | 13.73 | 13.89 | 13.89 | +0.08 (+0.58%) | 91,737 |