Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | USD | 21.83 | 22.17 | 21.83 | 22.1 | 22.1 | +0.24 (+1.10%) | 113,807 |
22 Jul 2014 | USD | 21.61 | 22.08 | 21.61 | 21.86 | 21.86 | +0.27 (+1.25%) | 44,573 |
21 Jul 2014 | USD | 21.97 | 22.04 | 21.46 | 21.59 | 21.59 | -0.43 (-1.95%) | 55,766 |
18 Jul 2014 | USD | 21.83 | 22.14 | 21.71 | 22.02 | 22.02 | +0.13 (+0.59%) | 124,255 |
17 Jul 2014 | USD | 22.18 | 22.2299 | 21.8 | 21.89 | 21.89 | -0.37 (-1.66%) | 186,323 |
16 Jul 2014 | USD | 22.41 | 22.66 | 22.21 | 22.26 | 22.26 | -0.22 (-0.98%) | 202,280 |
15 Jul 2014 | USD | 22.64 | 22.78 | 22.21 | 22.48 | 22.48 | -0.2 (-0.88%) | 110,542 |
14 Jul 2014 | USD | 22.88 | 22.97 | 22.65 | 22.68 | 22.68 | -0.01 (-0.04%) | 183,326 |
11 Jul 2014 | USD | 22.85 | 23.069 | 22.5 | 22.69 | 22.69 | -0.16 (-0.70%) | 126,866 |
10 Jul 2014 | USD | 22.43 | 22.96 | 22.08 | 22.85 | 22.85 | +0.22 (+0.97%) | 256,458 |
9 Jul 2014 | USD | 22.68 | 23.1 | 22.36 | 22.63 | 22.63 | -0.05 (-0.22%) | 133,257 |
8 Jul 2014 | USD | 22.54 | 23.24 | 22.511 | 22.68 | 22.68 | +0.32 (+1.43%) | 167,673 |
7 Jul 2014 | USD | 23.48 | 23.48 | 22.06 | 22.36 | 22.36 | -1.11 (-4.73%) | 451,621 |
4 Jul 2014 | USD | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 22.78 | 23.52 | 22.74 | 23.47 | 23.47 | +0.69 (+3.03%) | 93,487 |
2 Jul 2014 | USD | 23.26 | 23.285 | 22.32 | 22.78 | 22.78 | -0.41 (-1.77%) | 246,242 |
1 Jul 2014 | USD | 23.51 | 24.2 | 23.02 | 23.19 | 23.19 | +0.2 (+0.87%) | 383,419 |
30 Jun 2014 | USD | 23 | 24.93 | 22.84 | 22.99 | 22.99 | -0.1 (-0.43%) | 444,387 |
27 Jun 2014 | USD | 23.64 | 23.75 | 23.09 | 23.09 | 23.09 | -0.37 (-1.58%) | 1,039,007 |
26 Jun 2014 | USD | 23.24 | 23.77 | 23 | 23.46 | 23.46 | +0.91 (+4.04%) | 232,683 |
25 Jun 2014 | USD | 23.3 | 23.34 | 22.5 | 22.55 | 22.55 | -0.78 (-3.34%) | 198,968 |
24 Jun 2014 | USD | 22.96 | 23.73 | 22.89 | 23.33 | 23.33 | +0.41 (+1.79%) | 452,873 |
23 Jun 2014 | USD | 22.75 | 23.14 | 22.47 | 22.92 | 22.92 | +0.22 (+0.97%) | 302,772 |
20 Jun 2014 | USD | 22.24 | 22.86 | 21.81 | 22.7 | 22.7 | +0.35 (+1.57%) | 294,698 |
19 Jun 2014 | USD | 22.5 | 22.95 | 22.02 | 22.35 | 22.35 | +0.27 (+1.22%) | 408,087 |
18 Jun 2014 | USD | 21.4 | 23.12 | 21.4 | 22.08 | 22.08 | +0.93 (+4.40%) | 500,429 |
17 Jun 2014 | USD | 21.49 | 21.75 | 20.97 | 21.15 | 21.15 | +0.42 (+2.03%) | 351,125 |
16 Jun 2014 | USD | 21.97 | 21.97 | 20.19 | 20.73 | 20.73 | -0.9 (-4.16%) | 388,776 |
13 Jun 2014 | USD | 21.75 | 21.75 | 21.25 | 21.63 | 21.63 | -0.12 (-0.55%) | 108,116 |
12 Jun 2014 | USD | 21.79 | 21.8899 | 21.53 | 21.75 | 21.75 | -0.05 (-0.23%) | 131,427 |