Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2014 | USD | 22.74 | 23.09 | 22.48 | 23.07 | 23.07 | +0.32 (+1.41%) | 17,900 |
14 Oct 2014 | USD | 22.32 | 22.94 | 22.32 | 22.75 | 22.75 | +0.32 (+1.43%) | 15,000 |
13 Oct 2014 | USD | 22.64 | 22.64 | 22.28 | 22.43 | 22.43 | -0.22 (-0.97%) | 17,600 |
10 Oct 2014 | USD | 22.78 | 22.91 | 22.51 | 22.65 | 22.65 | -0.48 (-2.08%) | 27,700 |
9 Oct 2014 | USD | 23.15 | 23.3 | 23.05 | 23.13 | 23.13 | +0.03 (+0.13%) | 34,600 |
8 Oct 2014 | USD | 23.01 | 23.13 | 22.9 | 23.1 | 23.1 | +0.08 (+0.35%) | 24,300 |
7 Oct 2014 | USD | 23.2 | 23.2 | 23 | 23.02 | 23.02 | -0.13 (-0.56%) | 20,500 |
6 Oct 2014 | USD | 23.22 | 23.37 | 23.11 | 23.15 | 23.15 | 0.0 (0.0%) | 39,000 |
3 Oct 2014 | USD | 23.31 | 23.31 | 23.09 | 23.15 | 23.15 | -0.09 (-0.39%) | 31,600 |
2 Oct 2014 | USD | 23.34 | 23.34 | 23.06 | 23.24 | 23.24 | -0.1 (-0.43%) | 29,800 |
1 Oct 2014 | USD | 23.57 | 23.57 | 23.1 | 23.34 | 23.34 | -0.16 (-0.68%) | 18,500 |
30 Sep 2014 | USD | 23.65 | 23.65 | 23.36 | 23.5 | 23.5 | -0.03 (-0.13%) | 32,900 |
29 Sep 2014 | USD | 23.54 | 23.57 | 23.39 | 23.53 | 23.53 | -0.02 (-0.08%) | 15,200 |
26 Sep 2014 | USD | 23.2 | 23.6 | 23.17 | 23.55 | 23.55 | +0.46 (+1.99%) | 23,000 |
25 Sep 2014 | USD | 23.39 | 23.39 | 23.02 | 23.09 | 23.09 | -0.22 (-0.94%) | 26,700 |
24 Sep 2014 | USD | 23.43 | 23.49 | 23.26 | 23.31 | 23.31 | -0.12 (-0.51%) | 21,700 |
23 Sep 2014 | USD | 23.51 | 23.52 | 23.33 | 23.43 | 23.43 | -0.09 (-0.38%) | 15,200 |
22 Sep 2014 | USD | 23.57 | 23.57 | 23.45 | 23.52 | 23.52 | -0.04 (-0.17%) | 32,900 |
19 Sep 2014 | USD | 23.6 | 23.63 | 23.32 | 23.56 | 23.56 | +0.01 (+0.04%) | 96,500 |
18 Sep 2014 | USD | 23.69 | 23.69 | 23.45 | 23.55 | 23.55 | -0.07 (-0.30%) | 31,000 |
17 Sep 2014 | USD | 23.7 | 23.86 | 23.62 | 23.62 | 23.62 | -0.1 (-0.42%) | 24,500 |
16 Sep 2014 | USD | 23.76 | 23.76 | 23.58 | 23.72 | 23.72 | +0.02 (+0.08%) | 17,800 |
15 Sep 2014 | USD | 23.75 | 23.89 | 23.62 | 23.7 | 23.7 | +0.06 (+0.25%) | 143,300 |
12 Sep 2014 | USD | 23.68 | 23.7 | 23.55 | 23.64 | 23.64 | -0.15 (-0.63%) | 34,400 |
11 Sep 2014 | USD | 23.73 | 23.81 | 23.65 | 23.79 | 23.79 | +0.11 (+0.46%) | 20,400 |
10 Sep 2014 | USD | 23.48 | 23.69 | 23.42 | 23.68 | 23.68 | +0.2 (+0.85%) | 40,200 |
9 Sep 2014 | USD | 23.7 | 23.75 | 23.45 | 23.48 | 23.48 | -0.29 (-1.22%) | 20,900 |
8 Sep 2014 | USD | 23.75 | 23.82 | 23.69 | 23.77 | 23.77 | +0.02 (+0.08%) | 22,000 |
5 Sep 2014 | USD | 23.73 | 23.76 | 23.55 | 23.75 | 23.75 | +0.05 (+0.21%) | 29,000 |
4 Sep 2014 | USD | 23.68 | 23.77 | 23.58 | 23.7 | 23.7 | -0.08 (-0.34%) | 67,500 |