Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | USD | 23.33 | 23.4 | 23.32 | 23.35 | 23.35 | -0.02 (-0.09%) | 29,600 |
22 Jul 2014 | USD | 23.45 | 23.46 | 23.34 | 23.37 | 23.37 | -0.11 (-0.47%) | 68,900 |
21 Jul 2014 | USD | 23.64 | 23.64 | 23.41 | 23.48 | 23.48 | -0.21 (-0.89%) | 11,600 |
18 Jul 2014 | USD | 23.5 | 23.74 | 23.25 | 23.69 | 23.69 | +0.49 (+2.11%) | 46,900 |
17 Jul 2014 | USD | 23.31 | 23.59 | 23.19 | 23.2 | 23.2 | -0.23 (-0.98%) | 18,600 |
16 Jul 2014 | USD | 23.4 | 23.61 | 23.25 | 23.43 | 23.43 | +0.13 (+0.56%) | 12,100 |
15 Jul 2014 | USD | 23.34 | 23.4 | 23.26 | 23.3 | 23.3 | -0.16 (-0.68%) | 17,000 |
14 Jul 2014 | USD | 23.5 | 23.64 | 23.3 | 23.46 | 23.46 | +0.06 (+0.26%) | 23,300 |
11 Jul 2014 | USD | 23.28 | 23.6 | 23.28 | 23.4 | 23.4 | -0.35 (-1.47%) | 44,100 |
10 Jul 2014 | USD | 23.37 | 23.83 | 23.35 | 23.75 | 23.75 | +0.34 (+1.45%) | 130,600 |
9 Jul 2014 | USD | 23.31 | 23.43 | 23.31 | 23.41 | 23.41 | +0.07 (+0.30%) | 19,700 |
8 Jul 2014 | USD | 23.35 | 23.44 | 23.27 | 23.34 | 23.34 | +0.07 (+0.30%) | 38,400 |
7 Jul 2014 | USD | 23.29 | 23.38 | 23.07 | 23.27 | 23.27 | +0.04 (+0.17%) | 46,500 |
4 Jul 2014 | USD | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 23.26 | 23.3 | 23.14 | 23.23 | 23.23 | +0.02 (+0.09%) | 11,700 |
2 Jul 2014 | USD | 23.08 | 23.21 | 23 | 23.21 | 23.21 | +0.18 (+0.78%) | 100,300 |
1 Jul 2014 | USD | 22.97 | 23.14 | 22.94 | 23.03 | 23.03 | +0.03 (+0.13%) | 34,600 |
30 Jun 2014 | USD | 23.07 | 23.2 | 23 | 23 | 23 | -0.12 (-0.52%) | 24,600 |
27 Jun 2014 | USD | 23.21 | 23.21 | 22.83 | 23.12 | 23.12 | +0.02 (+0.09%) | 18,600 |
26 Jun 2014 | USD | 23.15 | 23.15 | 23.05 | 23.1 | 23.1 | 0.0 (0.0%) | 14,600 |
25 Jun 2014 | USD | 23.19 | 23.24 | 23.01 | 23.1 | 23.1 | -0.07 (-0.30%) | 33,200 |
24 Jun 2014 | USD | 23.2 | 23.2 | 23.14 | 23.17 | 23.17 | -0.02 (-0.09%) | 22,400 |
23 Jun 2014 | USD | 23.14 | 23.21 | 23.13 | 23.19 | 23.19 | +0.13 (+0.56%) | 25,600 |
20 Jun 2014 | USD | 23.15 | 23.15 | 23.05 | 23.06 | 23.06 | -0.01 (-0.04%) | 17,000 |
19 Jun 2014 | USD | 23.3 | 23.3 | 23.07 | 23.07 | 23.07 | -0.13 (-0.56%) | 28,800 |
18 Jun 2014 | USD | 23.26 | 23.34 | 23.1 | 23.2 | 23.2 | +0.02 (+0.09%) | 80,700 |
17 Jun 2014 | USD | 23.17 | 23.37 | 23 | 23.18 | 23.18 | +0.06 (+0.26%) | 89,000 |
16 Jun 2014 | USD | 23.06 | 23.19 | 23.05 | 23.12 | 23.12 | +0.08 (+0.35%) | 20,000 |
13 Jun 2014 | USD | 23.15 | 23.2 | 22.85 | 23.04 | 23.04 | -0.01 (-0.04%) | 94,800 |
12 Jun 2014 | USD | 22.72 | 23.16 | 22.65 | 23.05 | 23.05 | +0.29 (+1.27%) | 40,000 |