Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | USD | 26.2 | 26.5244 | 26.19 | 26.47 | 26.47 | +0.28 (+1.07%) | 531,637 |
22 Jul 2014 | USD | 26 | 26.33 | 25.63 | 26.19 | 26.19 | +0.39 (+1.51%) | 553,600 |
21 Jul 2014 | USD | 25.62 | 25.885 | 25.42 | 25.8 | 25.8 | +0.07 (+0.27%) | 387,367 |
18 Jul 2014 | USD | 25.35 | 25.83 | 25.16 | 25.73 | 25.73 | +0.38 (+1.50%) | 309,746 |
17 Jul 2014 | USD | 25.37 | 25.87 | 25.27 | 25.35 | 25.35 | -0.19 (-0.74%) | 406,557 |
16 Jul 2014 | USD | 25.44 | 25.66 | 25.18 | 25.54 | 25.54 | +0.15 (+0.59%) | 477,120 |
15 Jul 2014 | USD | 25 | 25.44 | 24.52 | 25.39 | 25.39 | +0.37 (+1.48%) | 536,913 |
14 Jul 2014 | USD | 24.9 | 25.13 | 24.88 | 25.02 | 25.02 | +0.23 (+0.93%) | 393,778 |
11 Jul 2014 | USD | 24.88 | 24.925 | 24.31 | 24.79 | 24.79 | +0.01 (+0.04%) | 287,191 |
10 Jul 2014 | USD | 24.14 | 24.96 | 24 | 24.78 | 24.78 | +0.35 (+1.43%) | 838,097 |
9 Jul 2014 | USD | 24.53 | 24.59 | 24.11 | 24.43 | 24.43 | -0.1 (-0.41%) | 495,356 |
8 Jul 2014 | USD | 24.56 | 24.82 | 24.2429 | 24.53 | 24.53 | +0.05 (+0.20%) | 479,975 |
7 Jul 2014 | USD | 24.9 | 25.11 | 24.4 | 24.48 | 24.48 | -0.43 (-1.73%) | 271,150 |
4 Jul 2014 | USD | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 24.89 | 25.1 | 24.67 | 24.91 | 24.91 | -0.01 (-0.04%) | 210,315 |
2 Jul 2014 | USD | 25.14 | 25.24 | 24.74 | 24.92 | 24.92 | -0.35 (-1.39%) | 436,008 |
1 Jul 2014 | USD | 24.9 | 25.47 | 24.72 | 25.27 | 25.27 | +0.37 (+1.49%) | 945,889 |
30 Jun 2014 | USD | 24.63 | 25 | 24.35 | 24.9 | 24.9 | +0.15 (+0.61%) | 459,867 |
27 Jun 2014 | USD | 24.79 | 24.9 | 24.48 | 24.75 | 24.75 | -0.07 (-0.28%) | 778,006 |
26 Jun 2014 | USD | 24.43 | 24.89 | 24.08 | 24.82 | 24.82 | +0.28 (+1.14%) | 429,910 |
25 Jun 2014 | USD | 24.2 | 24.685 | 24.07 | 24.54 | 24.54 | -0.12 (-0.49%) | 696,104 |
24 Jun 2014 | USD | 24.5 | 24.955 | 24.1 | 24.66 | 24.66 | +0.01 (+0.04%) | 926,996 |
23 Jun 2014 | USD | 24.18 | 24.88 | 23.8601 | 24.65 | 24.65 | +0.55 (+2.28%) | 842,727 |
20 Jun 2014 | USD | 23.83 | 24.35 | 23.745 | 24.1 | 24.1 | +0.6 (+2.55%) | 6,368,976 |
19 Jun 2014 | USD | 23.39 | 23.98 | 23.17 | 23.5 | 23.5 | +0.06 (+0.26%) | 423,122 |
18 Jun 2014 | USD | 22.82 | 23.77 | 21.98 | 23.44 | 23.44 | +0.37 (+1.60%) | 869,403 |
17 Jun 2014 | USD | 22.88 | 23.2199 | 22.36 | 23.07 | 23.07 | +0.2 (+0.87%) | 249,763 |
16 Jun 2014 | USD | 22.79 | 23.03 | 22.79 | 22.87 | 22.87 | +0.36 (+1.60%) | 244,762 |
13 Jun 2014 | USD | 22.8 | 22.91 | 22.408 | 22.51 | 22.51 | -0.18 (-0.79%) | 83,915 |
12 Jun 2014 | USD | 22.7 | 22.86 | 22.56 | 22.69 | 22.69 | -0.04 (-0.18%) | 143,948 |