Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | USD | 22.58 | 23.16 | 22.4 | 22.54 | 45.08 | +0.32 (+1.44%) | 6,500 |
20 Oct 2014 | USD | 22.32 | 22.32 | 22.16 | 22.22 | 44.44 | -0.04 (-0.18%) | 4,000 |
17 Oct 2014 | USD | 22.46 | 22.46 | 22.18 | 22.26 | 44.52 | +0.08 (+0.36%) | 5,200 |
16 Oct 2014 | USD | 22.14 | 22.24 | 22.12 | 22.18 | 44.36 | +0.3 (+1.37%) | 1,800 |
15 Oct 2014 | USD | 22.22 | 22.22 | 21.88 | 21.88 | 43.76 | -1.08 (-4.70%) | 2,900 |
14 Oct 2014 | USD | 23.04 | 23.06 | 22.46 | 22.96 | 45.92 | -0.28 (-1.20%) | 14,900 |
13 Oct 2014 | USD | 23.24 | 23.24 | 23.24 | 23.24 | 46.48 | 0.0 (0.0%) | 0 |
10 Oct 2014 | USD | 23.22 | 23.24 | 23.12 | 23.24 | 46.48 | 0.0 (0.0%) | 6,400 |
9 Oct 2014 | USD | 22.82 | 23.24 | 22.82 | 23.24 | 46.48 | +0.84 (+3.75%) | 1,700 |
8 Oct 2014 | USD | 22.88 | 22.88 | 22.4 | 22.4 | 44.8 | -0.68 (-2.95%) | 600 |
7 Oct 2014 | USD | 22.94 | 23.08 | 22.94 | 23.08 | 46.16 | -0.22 (-0.94%) | 2,600 |
6 Oct 2014 | USD | 22.84 | 23.5 | 22.84 | 23.3 | 46.6 | +0.22 (+0.95%) | 1,900 |
3 Oct 2014 | USD | 23.42 | 23.42 | 22.94 | 23.08 | 46.16 | -0.46 (-1.95%) | 5,300 |
2 Oct 2014 | USD | 23.38 | 23.54 | 22.14 | 23.54 | 47.08 | +0.1 (+0.43%) | 9,200 |
1 Oct 2014 | USD | 23.4 | 23.54 | 23.4 | 23.44 | 46.88 | -0.02 (-0.09%) | 14,700 |
30 Sep 2014 | USD | 23.62 | 23.7 | 23.46 | 23.46 | 46.92 | -0.08 (-0.34%) | 15,100 |
29 Sep 2014 | USD | 23.4 | 23.54 | 23.38 | 23.54 | 47.08 | +0.14 (+0.60%) | 6,100 |
26 Sep 2014 | USD | 23.72 | 23.72 | 23.4 | 23.4 | 46.8 | -0.24 (-1.02%) | 3,700 |
25 Sep 2014 | USD | 23.5 | 23.64 | 23.38 | 23.64 | 47.28 | +0.3 (+1.29%) | 6,100 |
24 Sep 2014 | USD | 23.02 | 23.34 | 22.98 | 23.34 | 46.68 | -0.12 (-0.51%) | 2,400 |
23 Sep 2014 | USD | 23.38 | 23.6 | 23.18 | 23.46 | 46.92 | -0.9 (-3.69%) | 20,500 |
22 Sep 2014 | USD | 23.68 | 24.36 | 23.68 | 24.36 | 48.72 | +0.6 (+2.53%) | 4,600 |
19 Sep 2014 | USD | 23.62 | 23.76 | 23.58 | 23.76 | 47.52 | +0.02 (+0.08%) | 11,200 |
18 Sep 2014 | USD | 23.56 | 23.74 | 23.32 | 23.74 | 47.48 | -0.08 (-0.34%) | 15,500 |
17 Sep 2014 | USD | 23.68 | 23.96 | 23.68 | 23.82 | 47.64 | -0.22 (-0.92%) | 9,000 |
16 Sep 2014 | USD | 24.32 | 24.42 | 23.96 | 24.04 | 48.08 | -0.1 (-0.41%) | 8,300 |
15 Sep 2014 | USD | 24.38 | 24.66 | 24.14 | 24.14 | 48.28 | -0.64 (-2.58%) | 6,400 |
12 Sep 2014 | USD | 25.58 | 25.58 | 24.68 | 24.78 | 49.56 | -0.82 (-3.20%) | 7,600 |
11 Sep 2014 | USD | 25.34 | 25.6 | 25.08 | 25.6 | 51.2 | -0.58 (-2.22%) | 2,100 |
10 Sep 2014 | USD | 25.9 | 26.18 | 25.88 | 26.18 | 52.36 | +0.12 (+0.46%) | 3,200 |