Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2014 | USD | 19.97 | 20.265 | 19.93 | 20.21 | 20.21 | +0.35 (+1.76%) | 1,005,700 |
17 Mar 2014 | USD | 19.73 | 19.9 | 19.515 | 19.86 | 19.86 | +0.29 (+1.48%) | 911,700 |
14 Mar 2014 | USD | 19.36 | 19.88 | 19.31 | 19.57 | 19.57 | +0.1 (+0.51%) | 1,178,000 |
13 Mar 2014 | USD | 19.95 | 20.16 | 19.44 | 19.47 | 19.47 | -0.44 (-2.21%) | 1,537,800 |
12 Mar 2014 | USD | 19.92 | 20.06 | 19.82 | 19.91 | 19.91 | -0.28 (-1.39%) | 1,373,700 |
11 Mar 2014 | USD | 20.98 | 20.98 | 20.15 | 20.19 | 20.19 | -0.74 (-3.54%) | 1,127,500 |
10 Mar 2014 | USD | 21.17 | 21.21 | 20.81 | 20.93 | 20.93 | -0.26 (-1.23%) | 741,300 |
7 Mar 2014 | USD | 21.02 | 21.19 | 20.8 | 21.19 | 21.19 | +0.36 (+1.73%) | 959,800 |
6 Mar 2014 | USD | 21.22 | 21.28 | 20.8 | 20.83 | 20.83 | -0.38 (-1.79%) | 851,000 |
5 Mar 2014 | USD | 21.31 | 21.31 | 21.09 | 21.21 | 21.21 | -0.08 (-0.38%) | 756,800 |
4 Mar 2014 | USD | 20.94 | 21.44 | 20.94 | 21.29 | 21.29 | +0.58 (+2.80%) | 1,277,000 |
3 Mar 2014 | USD | 20.16 | 20.88 | 20.15 | 20.71 | 20.71 | +0.28 (+1.37%) | 1,134,100 |
28 Feb 2014 | USD | 20.57 | 20.72 | 19.93 | 20.43 | 20.43 | -0.2 (-0.97%) | 1,612,400 |
27 Feb 2014 | USD | 20.75 | 20.89 | 20.55 | 20.63 | 20.63 | -0.18 (-0.86%) | 1,272,100 |
26 Feb 2014 | USD | 20.51 | 20.83 | 20.46 | 20.81 | 20.81 | +0.36 (+1.76%) | 989,100 |
25 Feb 2014 | USD | 20.61 | 20.709 | 20.26 | 20.45 | 20.45 | -0.19 (-0.92%) | 1,002,900 |
24 Feb 2014 | USD | 20.28 | 20.94 | 20.28 | 20.64 | 20.64 | +0.39 (+1.93%) | 924,900 |
21 Feb 2014 | USD | 20.31 | 20.32 | 20.13 | 20.25 | 20.25 | -0.05 (-0.25%) | 629,700 |
20 Feb 2014 | USD | 19.88 | 20.34 | 19.87 | 20.3 | 20.3 | +0.43 (+2.16%) | 839,800 |
19 Feb 2014 | USD | 20.25 | 20.31 | 19.86 | 19.87 | 19.87 | -0.47 (-2.31%) | 837,700 |
18 Feb 2014 | USD | 19.9 | 20.37 | 19.9 | 20.34 | 20.34 | +0.48 (+2.42%) | 1,284,000 |
17 Feb 2014 | USD | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 19.64 | 19.88 | 19.61 | 19.86 | 19.86 | +0.13 (+0.66%) | 460,200 |
13 Feb 2014 | USD | 19.37 | 19.79 | 19.35 | 19.73 | 19.73 | +0.26 (+1.34%) | 617,100 |
12 Feb 2014 | USD | 19.32 | 19.51 | 19.2 | 19.47 | 19.47 | +0.24 (+1.25%) | 764,400 |
11 Feb 2014 | USD | 19.11 | 19.28 | 18.9 | 19.23 | 19.23 | +0.17 (+0.89%) | 1,016,600 |
10 Feb 2014 | USD | 19.25 | 19.26 | 18.96 | 19.06 | 19.06 | -0.19 (-0.99%) | 1,300,200 |
7 Feb 2014 | USD | 19.21 | 19.4 | 19.15 | 19.25 | 19.25 | +0.19 (+1.00%) | 727,000 |
6 Feb 2014 | USD | 18.97 | 19.19 | 18.94 | 19.06 | 19.06 | +0.17 (+0.90%) | 594,900 |
5 Feb 2014 | USD | 18.9 | 18.92 | 18.46 | 18.89 | 18.89 | -0.09 (-0.47%) | 1,131,300 |