Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | USD | 20.74 | 20.84 | 20.65 | 20.67 | 20.67 | +0.01 (+0.05%) | 13,811 |
5 Sep 2014 | USD | 20.55 | 20.72 | 20.55 | 20.66 | 20.66 | +0.02 (+0.10%) | 23,660 |
4 Sep 2014 | USD | 20.75 | 20.78 | 20.64 | 20.64 | 20.64 | -0.395 (-1.88%) | 9,181 |
3 Sep 2014 | USD | 21.06 | 21.12 | 21.01 | 21.035 | 21.035 | +0.255 (+1.23%) | 7,249 |
2 Sep 2014 | USD | 20.6805 | 20.8941 | 20.63 | 20.78 | 20.78 | -0.22 (-1.05%) | 15,070 |
1 Sep 2014 | USD | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 21.001 | 21.11 | 20.99 | 21 | 21 | -0.09 (-0.43%) | 6,822 |
28 Aug 2014 | USD | 21.27 | 21.27 | 21.03 | 21.09 | 21.09 | -0.17 (-0.80%) | 17,825 |
27 Aug 2014 | USD | 21.3 | 21.3 | 21.25 | 21.26 | 21.26 | -0.07 (-0.33%) | 3,609 |
26 Aug 2014 | USD | 21.18 | 21.355 | 21.18 | 21.33 | 21.33 | +0.165 (+0.78%) | 6,299 |
25 Aug 2014 | USD | 21.174 | 21.28 | 21.14 | 21.165 | 21.165 | +0.193 (+0.92%) | 4,464 |
22 Aug 2014 | USD | 21.02 | 21.09 | 20.86 | 20.9725 | 20.9725 | -0.188 (-0.89%) | 10,450 |
21 Aug 2014 | USD | 21.23 | 21.32 | 21.16 | 21.16 | 21.16 | -0.14 (-0.66%) | 8,074 |
20 Aug 2014 | USD | 21.2155 | 21.39 | 21.18 | 21.3 | 21.3 | +0.018 (+0.08%) | 4,014 |
19 Aug 2014 | USD | 21.212 | 21.325 | 21.17 | 21.2825 | 21.2825 | +0.113 (+0.53%) | 2,710 |
18 Aug 2014 | USD | 21.28 | 21.31 | 21.17 | 21.17 | 21.17 | -0.13 (-0.61%) | 4,390 |
15 Aug 2014 | USD | 21.38 | 21.38 | 21.19 | 21.3 | 21.3 | -0.16 (-0.75%) | 9,237 |
14 Aug 2014 | USD | 21.41 | 21.51 | 21.35 | 21.46 | 21.46 | -0.015 (-0.07%) | 12,035 |
13 Aug 2014 | USD | 21.48 | 21.55 | 21.37 | 21.4755 | 21.4755 | -0.054 (-0.25%) | 6,728 |
12 Aug 2014 | USD | 21.55 | 21.55 | 21.44 | 21.53 | 21.53 | -0.04 (-0.19%) | 11,575 |
11 Aug 2014 | USD | 21.52 | 21.63 | 21.51 | 21.57 | 21.57 | -0.15 (-0.69%) | 8,178 |
8 Aug 2014 | USD | 21.81 | 21.82 | 21.71 | 21.72 | 21.72 | -0.29 (-1.32%) | 14,695 |
7 Aug 2014 | USD | 21.81 | 22.01 | 21.81 | 22.01 | 22.01 | +0.55 (+2.56%) | 7,991 |
6 Aug 2014 | USD | 21.35 | 21.57 | 21.35 | 21.46 | 21.46 | -0.525 (-2.39%) | 9,758 |
5 Aug 2014 | USD | 22.1255 | 22.1255 | 21.98 | 21.985 | 21.985 | -0.135 (-0.61%) | 8,345 |
4 Aug 2014 | USD | 22.21 | 22.215 | 22.05 | 22.12 | 22.12 | -0.46 (-2.04%) | 10,878 |
1 Aug 2014 | USD | 22.38 | 22.6625 | 22.38 | 22.58 | 22.58 | -0.28 (-1.22%) | 170,324 |
31 Jul 2014 | USD | 22.97 | 23 | 22.86 | 22.86 | 22.86 | -0.25 (-1.08%) | 4,800 |
30 Jul 2014 | USD | 22.97 | 23.12 | 22.89 | 23.11 | 23.11 | +0.09 (+0.39%) | 4,991 |
29 Jul 2014 | USD | 23.09 | 23.1 | 22.94 | 23.02 | 23.02 | +0.16 (+0.70%) | 27,054 |