Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2014 | USD | 23.43 | 23.91 | 23.43 | 23.58 | 23.58 | +0.06 (+0.26%) | 257,143 |
10 Oct 2014 | USD | 23.65 | 24.59 | 23.43 | 23.52 | 23.52 | -0.59 (-2.45%) | 138,450 |
9 Oct 2014 | USD | 24.82 | 24.82 | 23.6 | 24.11 | 24.11 | -0.21 (-0.86%) | 257,056 |
8 Oct 2014 | USD | 23.76 | 25.13 | 23.6 | 24.32 | 24.32 | +0.56 (+2.36%) | 761,891 |
7 Oct 2014 | USD | 24.1 | 24.6 | 23.6 | 23.76 | 23.76 | -0.67 (-2.74%) | 233,981 |
6 Oct 2014 | USD | 24.49 | 24.9 | 24.14 | 24.43 | 24.43 | +0.07 (+0.29%) | 162,989 |
3 Oct 2014 | USD | 23.75 | 24.6 | 23.51 | 24.36 | 24.36 | +0.5 (+2.10%) | 438,447 |
2 Oct 2014 | USD | 23.85 | 24.34 | 23.43 | 23.86 | 23.86 | +0.04 (+0.17%) | 362,380 |
1 Oct 2014 | USD | 24.66 | 24.69 | 23.61 | 23.82 | 23.82 | -0.84 (-3.41%) | 677,333 |
30 Sep 2014 | USD | 24.68 | 24.93 | 23.96 | 24.66 | 24.66 | -0.02 (-0.08%) | 625,291 |
29 Sep 2014 | USD | 23.5 | 24.72 | 23.35 | 24.68 | 24.68 | +0.8 (+3.35%) | 598,558 |
26 Sep 2014 | USD | 24.13 | 24.2 | 23.35 | 23.88 | 23.88 | -0.1 (-0.42%) | 367,283 |
25 Sep 2014 | USD | 24 | 24.1 | 23.86 | 23.98 | 23.98 | +0.22 (+0.93%) | 365,967 |
24 Sep 2014 | USD | 23.7 | 24.37 | 23.55 | 23.76 | 23.76 | -0.11 (-0.46%) | 545,517 |
23 Sep 2014 | USD | 23.8 | 23.99 | 23.8 | 23.87 | 23.87 | -0.3 (-1.24%) | 610,294 |
22 Sep 2014 | USD | 24.2 | 24.39 | 23.95 | 24.17 | 24.17 | +0.03 (+0.12%) | 565,559 |
19 Sep 2014 | USD | 25.59 | 25.59 | 24 | 24.14 | 24.14 | -1.12 (-4.43%) | 1,725,802 |
18 Sep 2014 | USD | 25.85 | 25.9 | 25 | 25.26 | 25.26 | -0.51 (-1.98%) | 303,703 |
17 Sep 2014 | USD | 25.85 | 25.92 | 25.71 | 25.77 | 25.77 | -0.08 (-0.31%) | 495,807 |
16 Sep 2014 | USD | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.0 (0.0%) | 0 |
15 Sep 2014 | USD | 26.31 | 26.33 | 25.8 | 25.85 | 25.85 | -0.74 (-2.78%) | 650,079 |
12 Sep 2014 | USD | 26.8 | 26.8 | 26.39 | 26.59 | 26.59 | -0.04 (-0.15%) | 413,300 |
11 Sep 2014 | USD | 26.5 | 26.78 | 26.5 | 26.63 | 26.63 | +0.1 (+0.38%) | 112,768 |
10 Sep 2014 | USD | 26.75 | 26.88 | 26.5 | 26.53 | 26.53 | -0.16 (-0.60%) | 411,841 |
9 Sep 2014 | USD | 26.33 | 26.9 | 26.33 | 26.69 | 26.69 | +0.06 (+0.23%) | 618,250 |
8 Sep 2014 | USD | 26.9 | 26.9 | 26.39 | 26.63 | 26.63 | -0.17 (-0.63%) | 110,491 |
5 Sep 2014 | USD | 26.6 | 26.9 | 26.6 | 26.8 | 26.8 | +0.08 (+0.30%) | 235,651 |
4 Sep 2014 | USD | 26.9 | 26.9 | 26.56 | 26.72 | 26.72 | -0.13 (-0.48%) | 318,575 |
3 Sep 2014 | USD | 26.59 | 26.9 | 26.57 | 26.85 | 26.85 | +0.3 (+1.13%) | 537,939 |
2 Sep 2014 | USD | 26.65 | 26.72 | 26.35 | 26.55 | 26.55 | +0.22 (+0.84%) | 351,787 |