Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2014 | USD | 25.45 | 25.65 | 25.145 | 25.48 | 25.48 | +0.13 (+0.51%) | 1,746,519 |
25 Jul 2014 | USD | 25.61 | 25.79 | 25.29 | 25.35 | 25.35 | -0.36 (-1.40%) | 1,318,277 |
24 Jul 2014 | USD | 25.85 | 25.9 | 25.6401 | 25.71 | 25.71 | -0.03 (-0.12%) | 1,441,695 |
23 Jul 2014 | USD | 25.64 | 25.89 | 25.58 | 25.74 | 25.74 | +0.19 (+0.74%) | 1,290,456 |
22 Jul 2014 | USD | 25.85 | 25.97 | 25.5 | 25.55 | 25.55 | -0.21 (-0.82%) | 1,549,185 |
21 Jul 2014 | USD | 25.77 | 26.07 | 25.7 | 25.76 | 25.76 | -0.12 (-0.46%) | 1,059,155 |
18 Jul 2014 | USD | 25.78 | 26.03 | 25.53 | 25.88 | 25.88 | +0.14 (+0.54%) | 1,015,676 |
17 Jul 2014 | USD | 26.1 | 26.272 | 25.72 | 25.74 | 25.74 | -0.51 (-1.94%) | 1,180,430 |
16 Jul 2014 | USD | 26.75 | 27 | 26.11 | 26.25 | 26.25 | -0.37 (-1.39%) | 2,157,897 |
15 Jul 2014 | USD | 26.7 | 27 | 26.5 | 26.62 | 26.62 | -0.11 (-0.41%) | 1,296,398 |
14 Jul 2014 | USD | 26.82 | 26.94 | 26.55 | 26.73 | 26.73 | +0.13 (+0.49%) | 1,214,554 |
11 Jul 2014 | USD | 26.49 | 26.84 | 26.26 | 26.6 | 26.6 | +0.03 (+0.11%) | 1,718,084 |
10 Jul 2014 | USD | 26.59 | 26.9 | 26.35 | 26.57 | 26.57 | -0.46 (-1.70%) | 1,999,362 |
9 Jul 2014 | USD | 26.21 | 27.045 | 26.21 | 27.03 | 27.03 | +0.54 (+2.04%) | 1,444,294 |
8 Jul 2014 | USD | 26.98 | 26.98 | 26.46 | 26.49 | 26.49 | -0.62 (-2.29%) | 2,039,412 |
7 Jul 2014 | USD | 27 | 27.48 | 26.69 | 27.11 | 27.11 | +0.05 (+0.18%) | 1,670,784 |
4 Jul 2014 | USD | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 26.73 | 27.07 | 26.62 | 27.06 | 27.06 | +0.33 (+1.23%) | 618,527 |
2 Jul 2014 | USD | 26.95 | 27.1 | 26.7 | 26.73 | 26.73 | -0.29 (-1.07%) | 939,572 |
1 Jul 2014 | USD | 26.81 | 27.38 | 26.74 | 27.02 | 27.02 | +0.33 (+1.24%) | 2,091,503 |
30 Jun 2014 | USD | 26.68 | 26.73 | 26.245 | 26.69 | 26.69 | +0.04 (+0.15%) | 2,051,274 |
27 Jun 2014 | USD | 26.28 | 26.84 | 26.2 | 26.65 | 26.65 | +0.33 (+1.25%) | 2,587,825 |
26 Jun 2014 | USD | 26.35 | 26.4 | 25.95 | 26.32 | 26.32 | -0.07 (-0.27%) | 1,311,381 |
25 Jun 2014 | USD | 25.75 | 26.55 | 25.71 | 26.39 | 26.39 | +0.55 (+2.13%) | 1,689,622 |
24 Jun 2014 | USD | 25.95 | 26.32 | 25.67 | 25.84 | 25.84 | -0.2 (-0.77%) | 1,847,827 |
23 Jun 2014 | USD | 26.3 | 26.7 | 25.96 | 26.04 | 26.04 | -0.48 (-1.81%) | 2,354,217 |
20 Jun 2014 | USD | 26.51 | 26.7 | 26.35 | 26.52 | 26.52 | +0.04 (+0.15%) | 2,202,085 |
19 Jun 2014 | USD | 26.86 | 26.98 | 26.3 | 26.48 | 26.48 | -0.31 (-1.16%) | 1,481,353 |
18 Jun 2014 | USD | 25.85 | 26.86 | 25.7703 | 26.79 | 26.79 | +1.04 (+4.04%) | 3,070,221 |
17 Jun 2014 | USD | 25.61 | 25.85 | 24.95 | 25.75 | 25.75 | +0.09 (+0.35%) | 3,883,946 |