Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | USD | 24.21 | 24.36 | 24.15 | 24.36 | 292.32 | +0.03 (+0.12%) | 177,167 |
22 Jul 2014 | USD | 24.51 | 24.51 | 24.15 | 24.33 | 291.96 | +0.15 (+0.62%) | 107,733 |
21 Jul 2014 | USD | 24.27 | 24.33 | 24.12 | 24.18 | 290.16 | -0.15 (-0.62%) | 299,433 |
18 Jul 2014 | USD | 24.18 | 24.42 | 24.18 | 24.33 | 291.96 | +0.06 (+0.25%) | 216,367 |
17 Jul 2014 | USD | 24.3 | 24.42 | 24.21 | 24.27 | 291.24 | -0.18 (-0.74%) | 442,367 |
16 Jul 2014 | USD | 24.36 | 24.54 | 24.24 | 24.45 | 293.4 | +0.06 (+0.25%) | 379,633 |
15 Jul 2014 | USD | 24.45 | 24.54 | 24.27 | 24.39 | 292.68 | -0.12 (-0.49%) | 172,400 |
14 Jul 2014 | USD | 24.42 | 24.57 | 24.285 | 24.51 | 294.12 | +0.24 (+0.99%) | 147,733 |
11 Jul 2014 | USD | 24.15 | 24.36 | 24.105 | 24.27 | 291.24 | +0.09 (+0.37%) | 224,233 |
10 Jul 2014 | USD | 23.94 | 24.24 | 23.79 | 24.18 | 290.16 | +0.09 (+0.37%) | 289,433 |
9 Jul 2014 | USD | 24.15 | 24.39 | 24.03 | 24.09 | 289.08 | -0.03 (-0.12%) | 331,700 |
8 Jul 2014 | USD | 24.3 | 24.39 | 24.09 | 24.12 | 289.44 | +0.09 (+0.37%) | 638,300 |
7 Jul 2014 | USD | 23.94 | 24.18 | 23.91 | 24.03 | 288.36 | +20.17 (+522.54%) | 406,100 |
4 Jul 2014 | USD | 3.9 | 3.92 | 3.86 | 3.86 | 46.32 | -20.2 (-83.96%) | 3,060,996 |
3 Jul 2014 | USD | 24.15 | 24.15 | 23.94 | 24.06 | 288.72 | -0.06 (-0.25%) | 301,267 |
2 Jul 2014 | USD | 24.21 | 24.24 | 24.06 | 24.12 | 289.44 | -0.15 (-0.62%) | 697,533 |
1 Jul 2014 | USD | 24.15 | 24.42 | 24.12 | 24.27 | 291.24 | +0.15 (+0.62%) | 507,300 |
30 Jun 2014 | USD | 24.15 | 24.15 | 23.85 | 24.12 | 289.44 | -0.12 (-0.50%) | 679,400 |
27 Jun 2014 | USD | 23.94 | 24.3 | 23.91 | 24.24 | 290.88 | +0.18 (+0.75%) | 1,014,333 |
26 Jun 2014 | USD | 24.03 | 24.15 | 23.91 | 24.06 | 288.72 | -0.15 (-0.62%) | 556,333 |
25 Jun 2014 | USD | 24 | 24.225 | 23.7 | 24.21 | 290.52 | +0.12 (+0.50%) | 442,133 |
24 Jun 2014 | USD | 24.15 | 24.277 | 24.03 | 24.09 | 289.08 | -0.15 (-0.62%) | 506,100 |
23 Jun 2014 | USD | 24.39 | 24.51 | 24.15 | 24.24 | 290.88 | -0.18 (-0.74%) | 334,300 |
20 Jun 2014 | USD | 24.24 | 24.45 | 24.12 | 24.42 | 293.04 | +0.12 (+0.49%) | 367,367 |
19 Jun 2014 | USD | 24.39 | 24.45 | 24.3 | 24.3 | 291.6 | 0.0 (0.0%) | 347,900 |
18 Jun 2014 | USD | 24.24 | 24.45 | 24.18 | 24.3 | 291.6 | 0.0 (0.0%) | 320,733 |
17 Jun 2014 | USD | 24.51 | 24.51 | 24.12 | 24.3 | 291.6 | -0.33 (-1.34%) | 407,667 |
16 Jun 2014 | USD | 24.51 | 24.705 | 24 | 24.63 | 295.56 | +0.03 (+0.12%) | 333,400 |
13 Jun 2014 | USD | 24.42 | 24.63 | 24.21 | 24.6 | 295.2 | +0.15 (+0.61%) | 512,100 |
12 Jun 2014 | USD | 24.33 | 24.54 | 24.18 | 24.45 | 293.4 | 0.0 (0.0%) | 339,567 |