Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | USD | 24.12 | 24.9 | 24.12 | 24.7 | 24.7 | +0.33 (+1.35%) | 7,441,200 |
10 Dec 2014 | USD | 24.38 | 24.8 | 24.24 | 24.37 | 24.37 | -0.43 (-1.73%) | 7,678,600 |
9 Dec 2014 | USD | 24.07 | 24.84 | 24.01 | 24.8 | 24.8 | 0.0 (0.0%) | 5,272,700 |
8 Dec 2014 | USD | 24.28 | 24.9 | 24.28 | 24.8 | 24.8 | +0.16 (+0.65%) | 7,526,100 |
5 Dec 2014 | USD | 24.28 | 24.81 | 24.24 | 24.64 | 24.64 | +0.36 (+1.48%) | 6,500,700 |
4 Dec 2014 | USD | 23.53 | 24.3199 | 23.53 | 24.28 | 24.28 | +0.04 (+0.17%) | 5,441,700 |
3 Dec 2014 | USD | 23.8 | 24.49 | 23.8 | 24.24 | 24.24 | +0.25 (+1.04%) | 7,323,300 |
2 Dec 2014 | USD | 23.66 | 24.25 | 23.66 | 23.99 | 23.99 | +0.31 (+1.31%) | 6,009,500 |
1 Dec 2014 | USD | 23.75 | 24.2 | 23.58 | 23.68 | 23.68 | -0.23 (-0.96%) | 7,151,100 |
28 Nov 2014 | USD | 24.24 | 24.61 | 23.91 | 23.91 | 23.91 | -0.59 (-2.41%) | 2,894,100 |
27 Nov 2014 | USD | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 24.32 | 24.57 | 24.14 | 24.5 | 24.5 | +0.1 (+0.41%) | 3,566,900 |
25 Nov 2014 | USD | 25 | 25 | 24.11 | 24.4 | 24.4 | -0.34 (-1.37%) | 8,199,900 |
24 Nov 2014 | USD | 24.3 | 24.74 | 24.05 | 24.74 | 24.74 | +0.47 (+1.94%) | 8,237,700 |
21 Nov 2014 | USD | 24.15 | 24.5 | 24.15 | 24.27 | 24.27 | +0.27 (+1.13%) | 8,386,200 |
20 Nov 2014 | USD | 24.1 | 24.1 | 23.73 | 24 | 24 | +0.05 (+0.21%) | 7,717,900 |
19 Nov 2014 | USD | 23.81 | 24 | 23.75 | 23.95 | 23.95 | +0.05 (+0.21%) | 6,351,100 |
18 Nov 2014 | USD | 24.05 | 24.1 | 23.83 | 23.9 | 23.9 | -0.1 (-0.42%) | 7,063,400 |
17 Nov 2014 | USD | 24.03 | 24.29 | 23.9 | 24 | 24 | -0.32 (-1.32%) | 7,493,000 |
14 Nov 2014 | USD | 24.37 | 24.58 | 23.88 | 24.3199 | 24.3199 | -0.2 (-0.82%) | 9,083,800 |
13 Nov 2014 | USD | 24.55 | 24.85 | 24.41 | 24.52 | 24.52 | -0.15 (-0.61%) | 5,844,200 |
12 Nov 2014 | USD | 24.98 | 24.98 | 24.3 | 24.67 | 24.67 | -0.13 (-0.52%) | 6,013,400 |
11 Nov 2014 | USD | 24.74 | 25.1 | 24.65 | 24.8 | 24.8 | -0.2 (-0.80%) | 4,608,800 |
10 Nov 2014 | USD | 24.86 | 25.09 | 24.8 | 25 | 25 | +0.15 (+0.60%) | 6,004,800 |
7 Nov 2014 | USD | 24.61 | 25.08 | 24.41 | 24.85 | 24.85 | +0.1 (+0.40%) | 7,421,200 |
6 Nov 2014 | USD | 23.33 | 24.81 | 23.33 | 24.75 | 24.75 | +0.25 (+1.02%) | 7,559,600 |
5 Nov 2014 | USD | 24.47 | 24.6 | 24.19 | 24.5 | 24.5 | +0.05 (+0.20%) | 9,067,100 |
4 Nov 2014 | USD | 24.51 | 24.69 | 24.02 | 24.45 | 24.45 | -0.26 (-1.05%) | 15,411,900 |
3 Nov 2014 | USD | 25 | 25 | 24.17 | 24.71 | 24.71 | +0.21 (+0.86%) | 9,718,200 |
31 Oct 2014 | USD | 24.31 | 24.65 | 24.11 | 24.5 | 24.5 | -0.02 (-0.08%) | 9,531,100 |