Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | USD | 18.2 | 18.39 | 18.119 | 18.19 | 18.19 | +0.04 (+0.22%) | 827,100 |
28 Apr 2014 | USD | 18.51 | 18.59 | 17.91 | 18.15 | 18.15 | -0.33 (-1.79%) | 821,600 |
25 Apr 2014 | USD | 18.66 | 18.77 | 18.42 | 18.48 | 18.48 | -0.31 (-1.65%) | 807,100 |
24 Apr 2014 | USD | 18.88 | 18.99 | 18.55 | 18.79 | 18.79 | -0.01 (-0.05%) | 878,800 |
23 Apr 2014 | USD | 18.73 | 19.15 | 18.59 | 18.8 | 18.8 | +0.01 (+0.05%) | 1,463,200 |
22 Apr 2014 | USD | 18.71 | 19 | 18.71 | 18.79 | 18.79 | +0.04 (+0.21%) | 935,000 |
21 Apr 2014 | USD | 18.77 | 18.88 | 18.625 | 18.75 | 18.75 | -0.03 (-0.16%) | 1,003,400 |
18 Apr 2014 | USD | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 18.59 | 18.93 | 18.54 | 18.78 | 18.78 | +0.18 (+0.97%) | 1,173,700 |
16 Apr 2014 | USD | 18.32 | 18.65 | 18.21 | 18.6 | 18.6 | +0.53 (+2.93%) | 1,554,800 |
15 Apr 2014 | USD | 17.8 | 18.15 | 17.72 | 18.07 | 18.07 | +0.28 (+1.57%) | 1,283,700 |
14 Apr 2014 | USD | 17.86 | 17.86 | 17.62 | 17.79 | 17.79 | +0.1 (+0.57%) | 1,534,600 |
11 Apr 2014 | USD | 17.95 | 18.07 | 17.63 | 17.69 | 17.69 | -0.48 (-2.64%) | 2,018,300 |
10 Apr 2014 | USD | 18.71 | 18.8 | 18.02 | 18.17 | 18.17 | -0.47 (-2.52%) | 2,100,300 |
9 Apr 2014 | USD | 18.43 | 18.655 | 18.41 | 18.64 | 18.64 | +0.31 (+1.69%) | 1,041,800 |
8 Apr 2014 | USD | 18.33 | 18.49 | 18.12 | 18.33 | 18.33 | -0.04 (-0.22%) | 1,180,300 |
7 Apr 2014 | USD | 18.68 | 18.75 | 18.27 | 18.37 | 18.37 | -0.41 (-2.18%) | 1,204,800 |
4 Apr 2014 | USD | 19.25 | 19.44 | 18.78 | 18.78 | 18.78 | -0.38 (-1.98%) | 1,700,600 |
3 Apr 2014 | USD | 19.12 | 19.21 | 18.92 | 19.16 | 19.16 | -0.01 (-0.05%) | 1,440,300 |
2 Apr 2014 | USD | 19.14 | 19.24 | 18.79 | 19.17 | 19.17 | +0.05 (+0.26%) | 1,422,600 |
1 Apr 2014 | USD | 19.08 | 19.28 | 18.735 | 19.12 | 19.12 | +0.11 (+0.58%) | 1,804,300 |
31 Mar 2014 | USD | 18.49 | 19.04 | 18.49 | 19.01 | 19.01 | +0.69 (+3.77%) | 1,108,300 |
28 Mar 2014 | USD | 18.28 | 18.485 | 18.19 | 18.32 | 18.32 | +0.04 (+0.22%) | 2,435,000 |
27 Mar 2014 | USD | 18.63 | 18.74 | 18.25 | 18.28 | 18.28 | -0.39 (-2.09%) | 2,004,100 |
26 Mar 2014 | USD | 19.34 | 19.46 | 18.65 | 18.67 | 18.67 | -0.53 (-2.76%) | 1,894,300 |
25 Mar 2014 | USD | 19.19 | 19.38 | 18.87 | 19.2 | 19.2 | +0.05 (+0.26%) | 1,350,400 |
24 Mar 2014 | USD | 19.33 | 19.43 | 18.93 | 19.15 | 19.15 | -0.55 (-2.79%) | 1,664,900 |
21 Mar 2014 | USD | 19.94 | 20.21 | 19.7 | 19.7 | 19.7 | -0.23 (-1.15%) | 1,928,300 |
20 Mar 2014 | USD | 20 | 20.12 | 19.84 | 19.93 | 19.93 | -0.11 (-0.55%) | 727,100 |
19 Mar 2014 | USD | 20.31 | 20.43 | 19.89 | 20.04 | 20.04 | -0.17 (-0.84%) | 952,100 |