Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2014 | USD | 31.62 | 31.62 | 31.4651 | 31.5 | 31.5 | -0.358 (-1.12%) | 5,463 |
24 Sep 2014 | USD | 31.79 | 31.8799 | 31.65 | 31.858 | 31.858 | +0.079 (+0.25%) | 1,931 |
23 Sep 2014 | USD | 32.44 | 32.44 | 31.779 | 31.779 | 31.779 | -0.092 (-0.29%) | 6,250 |
22 Sep 2014 | USD | 32.65 | 32.65 | 31.871 | 31.871 | 31.871 | -0.449 (-1.39%) | 4,650 |
19 Sep 2014 | USD | 32.52 | 32.52 | 32.3 | 32.32 | 32.32 | -0.089 (-0.27%) | 3,309 |
18 Sep 2014 | USD | 32.4 | 32.41 | 32.3 | 32.409 | 32.409 | +0.207 (+0.64%) | 8,268 |
17 Sep 2014 | USD | 32.4 | 32.4 | 32.202 | 32.202 | 32.202 | -0.078 (-0.24%) | 9,486 |
16 Sep 2014 | USD | 32.08 | 32.32 | 31.97 | 32.28 | 32.28 | +0.2 (+0.62%) | 34,335 |
15 Sep 2014 | USD | 32.24 | 32.24 | 32.02 | 32.08 | 32.08 | +0.02 (+0.06%) | 15,719 |
12 Sep 2014 | USD | 32.211 | 32.211 | 32.0601 | 32.0601 | 32.0601 | -0.13 (-0.40%) | 607 |
11 Sep 2014 | USD | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.014 (-0.04%) | 518 |
10 Sep 2014 | USD | 32.19 | 32.21 | 32.16 | 32.204 | 32.204 | -0.116 (-0.36%) | 4,941 |
9 Sep 2014 | USD | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.0 (0.0%) | 0 |
8 Sep 2014 | USD | 32.2999 | 32.32 | 32.2999 | 32.32 | 32.32 | +0.05 (+0.15%) | 949 |
5 Sep 2014 | USD | 32.28 | 32.28 | 32.2704 | 32.2704 | 32.2704 | -0.12 (-0.37%) | 514 |
4 Sep 2014 | USD | 32.553 | 32.5634 | 32.39 | 32.39 | 32.39 | -0.1 (-0.31%) | 2,855 |
3 Sep 2014 | USD | 32.5 | 32.5 | 32.4253 | 32.4896 | 32.4896 | +0.09 (+0.28%) | 3,114 |
2 Sep 2014 | USD | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | +0.03 (+0.09%) | 260 |
1 Sep 2014 | USD | 32.3701 | 32.3701 | 32.3701 | 32.3701 | 32.3701 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 32.36 | 32.4399 | 32.36 | 32.3701 | 32.3701 | +0.08 (+0.25%) | 549 |
28 Aug 2014 | USD | 32.22 | 32.29 | 32.22 | 32.29 | 32.29 | -0.02 (-0.06%) | 1,710 |
27 Aug 2014 | USD | 32.3269 | 32.3269 | 32.3099 | 32.3099 | 32.3099 | +0.02 (+0.06%) | 341 |
26 Aug 2014 | USD | 32.34 | 32.34 | 32.2901 | 32.2901 | 32.2901 | +0.01 (+0.03%) | 870 |
25 Aug 2014 | USD | 32.45 | 32.45 | 32.24 | 32.28 | 32.28 | +0.02 (+0.06%) | 2,125 |
22 Aug 2014 | USD | 32.131 | 32.26 | 32.131 | 32.26 | 32.26 | +0.23 (+0.72%) | 3,400 |
21 Aug 2014 | USD | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.0 (0.0%) | 0 |
20 Aug 2014 | USD | 32 | 32.03 | 32 | 32.03 | 32.03 | -0.04 (-0.12%) | 2,302 |
19 Aug 2014 | USD | 32.06 | 32.08 | 32 | 32.07 | 32.07 | +0.26 (+0.82%) | 9,201 |
18 Aug 2014 | USD | 31.773 | 31.88 | 31.773 | 31.81 | 31.81 | +0.41 (+1.31%) | 88,416 |
15 Aug 2014 | USD | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | -0.16 (-0.51%) | 151 |