Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2014 | USD | 30.68 | 31.54 | 30.28 | 30.34 | 30.34 | -0.33 (-1.08%) | 509,860 |
9 Oct 2014 | USD | 31.71 | 32.28 | 30.61 | 30.67 | 30.67 | -1.15 (-3.61%) | 467,240 |
8 Oct 2014 | USD | 32 | 32.27 | 31.63 | 31.82 | 31.82 | -0.34 (-1.06%) | 464,243 |
7 Oct 2014 | USD | 32.08 | 32.52 | 31.9 | 32.16 | 32.16 | -0.29 (-0.89%) | 259,855 |
6 Oct 2014 | USD | 32.23 | 33.03 | 31.04 | 32.45 | 32.45 | +0.18 (+0.56%) | 416,587 |
3 Oct 2014 | USD | 31.86 | 33.13 | 31.83 | 32.27 | 32.27 | +0.79 (+2.51%) | 845,647 |
2 Oct 2014 | USD | 31.53 | 31.91 | 31.3236 | 31.48 | 31.48 | -0.21 (-0.66%) | 755,922 |
1 Oct 2014 | USD | 31.72 | 32.18 | 31.46 | 31.69 | 31.69 | -0.22 (-0.69%) | 781,245 |
30 Sep 2014 | USD | 30.95 | 33.565 | 30.78 | 31.91 | 31.91 | +2.19 (+7.37%) | 3,038,866 |
29 Sep 2014 | USD | 27.11 | 29.84 | 26.02 | 29.72 | 29.72 | +6.54 (+28.21%) | 4,452,682 |
26 Sep 2014 | USD | 22.87 | 23.25 | 22.71 | 23.18 | 23.18 | +0.4 (+1.76%) | 135,480 |
25 Sep 2014 | USD | 23.1901 | 23.53 | 22.52 | 22.78 | 22.78 | -0.56 (-2.40%) | 162,527 |
24 Sep 2014 | USD | 22.73 | 23.5 | 22.47 | 23.34 | 23.34 | +0.71 (+3.14%) | 141,248 |
23 Sep 2014 | USD | 22.72 | 23.22 | 22.5 | 22.63 | 22.63 | -0.32 (-1.39%) | 166,125 |
22 Sep 2014 | USD | 22.97 | 23.47 | 22.63 | 22.95 | 22.95 | -0.14 (-0.61%) | 290,364 |
19 Sep 2014 | USD | 22.89 | 23.75 | 22.831 | 23.09 | 23.09 | +0.33 (+1.45%) | 723,841 |
18 Sep 2014 | USD | 23.07 | 23.22 | 22.69 | 22.76 | 22.76 | -0.2 (-0.87%) | 148,486 |
17 Sep 2014 | USD | 23.13 | 23.39 | 22.89 | 22.96 | 22.96 | -0.06 (-0.26%) | 140,496 |
16 Sep 2014 | USD | 22.8 | 23.14 | 22.64 | 23.02 | 23.02 | +0.15 (+0.66%) | 201,970 |
15 Sep 2014 | USD | 23.8 | 24.05 | 22.76 | 22.87 | 22.87 | -0.96 (-4.03%) | 230,258 |
12 Sep 2014 | USD | 24.62 | 24.62 | 23.549 | 23.83 | 23.83 | -0.77 (-3.13%) | 175,051 |
11 Sep 2014 | USD | 23.95 | 24.87 | 23.81 | 24.6 | 24.6 | +0.41 (+1.69%) | 635,890 |
10 Sep 2014 | USD | 23.46 | 24.29 | 23.27 | 24.19 | 24.19 | +0.67 (+2.85%) | 458,931 |
9 Sep 2014 | USD | 23.3 | 23.64 | 22.995 | 23.52 | 23.52 | +0.16 (+0.68%) | 248,496 |
8 Sep 2014 | USD | 23.4 | 23.69 | 23.01 | 23.36 | 23.36 | -0.13 (-0.55%) | 372,901 |
5 Sep 2014 | USD | 23.4 | 23.54 | 23.05 | 23.49 | 23.49 | +0.11 (+0.47%) | 329,113 |
4 Sep 2014 | USD | 23.57 | 23.59 | 23.19 | 23.38 | 23.38 | -0.14 (-0.60%) | 558,002 |
3 Sep 2014 | USD | 22.86 | 23.74 | 22.82 | 23.52 | 23.52 | +0.76 (+3.34%) | 950,876 |
2 Sep 2014 | USD | 22.71 | 22.79 | 22.42 | 22.76 | 22.76 | +0.13 (+0.57%) | 210,447 |
1 Sep 2014 | USD | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.0 (0.0%) | 0 |