Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | USD | 23.05 | 23.19 | 22.91 | 22.93 | 22.93 | -0.13 (-0.56%) | 133,133 |
22 Jul 2014 | USD | 22.99 | 23.18 | 22.88 | 23.06 | 23.06 | +0.08 (+0.35%) | 198,781 |
21 Jul 2014 | USD | 23.2 | 23.23 | 22.82 | 22.98 | 22.98 | -0.32 (-1.37%) | 192,058 |
18 Jul 2014 | USD | 23.11 | 23.31 | 23.06 | 23.3 | 23.3 | +0.14 (+0.60%) | 188,234 |
17 Jul 2014 | USD | 23.2 | 23.35 | 23.15 | 23.16 | 23.16 | -0.13 (-0.56%) | 241,728 |
16 Jul 2014 | USD | 23.56 | 23.59 | 23.18 | 23.29 | 23.29 | -0.13 (-0.56%) | 151,359 |
15 Jul 2014 | USD | 23.17 | 23.46 | 23.1 | 23.42 | 23.42 | +0.27 (+1.17%) | 271,747 |
14 Jul 2014 | USD | 23.18 | 23.26 | 23 | 23.15 | 23.15 | +0.07 (+0.30%) | 230,532 |
11 Jul 2014 | USD | 23.14 | 23.275 | 22.86 | 23.08 | 23.08 | -0.1 (-0.43%) | 422,627 |
10 Jul 2014 | USD | 22.96 | 23.33 | 22.66 | 23.18 | 23.18 | -0.07 (-0.30%) | 400,639 |
9 Jul 2014 | USD | 23.53 | 23.7 | 23.19 | 23.25 | 23.25 | -0.25 (-1.06%) | 280,486 |
8 Jul 2014 | USD | 23.77 | 23.78 | 23.32 | 23.5 | 23.5 | -0.39 (-1.63%) | 519,364 |
7 Jul 2014 | USD | 24.15 | 24.28 | 23.88 | 23.89 | 23.89 | -0.37 (-1.53%) | 274,634 |
4 Jul 2014 | USD | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 24 | 24.32 | 23.96 | 24.26 | 24.26 | +0.31 (+1.29%) | 177,211 |
2 Jul 2014 | USD | 24.04 | 24.2 | 23.83 | 23.95 | 23.95 | -0.18 (-0.75%) | 327,170 |
1 Jul 2014 | USD | 24.34 | 24.66 | 24.12 | 24.13 | 24.13 | -0.11 (-0.45%) | 612,875 |
30 Jun 2014 | USD | 23.8 | 24.45 | 23.8 | 24.24 | 24.24 | -0.05 (-0.21%) | 543,921 |
27 Jun 2014 | USD | 24.34 | 24.78 | 24.26 | 24.29 | 24.29 | -0.15 (-0.61%) | 3,456,247 |
26 Jun 2014 | USD | 24.74 | 24.74 | 24.34 | 24.44 | 24.44 | -0.38 (-1.53%) | 263,694 |
25 Jun 2014 | USD | 24.75 | 24.97 | 24.545 | 24.82 | 24.82 | -0.04 (-0.16%) | 401,025 |
24 Jun 2014 | USD | 24.87 | 25.34 | 24.69 | 24.86 | 24.86 | -0.1 (-0.40%) | 458,795 |
23 Jun 2014 | USD | 24.84 | 25.01 | 24.73 | 24.96 | 24.96 | +0.07 (+0.28%) | 454,456 |
20 Jun 2014 | USD | 24.62 | 25.025 | 24.62 | 24.89 | 24.89 | +0.17 (+0.69%) | 493,174 |
19 Jun 2014 | USD | 24.8 | 24.96 | 24.58 | 24.72 | 24.72 | -0.08 (-0.32%) | 502,717 |
18 Jun 2014 | USD | 24.59 | 24.83 | 24.5 | 24.8 | 24.8 | +0.15 (+0.61%) | 269,004 |
17 Jun 2014 | USD | 24.2 | 24.78 | 24.14 | 24.65 | 24.65 | +0.25 (+1.02%) | 357,504 |
16 Jun 2014 | USD | 24.11 | 24.58 | 24.11 | 24.4 | 24.4 | +0.06 (+0.25%) | 481,572 |
13 Jun 2014 | USD | 24.24 | 24.43 | 24.15 | 24.34 | 24.34 | +0.09 (+0.37%) | 397,171 |
12 Jun 2014 | USD | 24.21 | 24.31 | 24.16 | 24.25 | 24.25 | +0.02 (+0.08%) | 485,793 |