Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2014 | USD | 33.5 | 34.4 | 32.85 | 33.94 | 33.94 | +0.09 (+0.27%) | 401,900 |
14 Oct 2014 | USD | 33.1 | 34.1 | 32.95 | 33.85 | 33.85 | +1.11 (+3.39%) | 241,700 |
13 Oct 2014 | USD | 32.4 | 33.31 | 31.98 | 32.74 | 32.74 | +0.35 (+1.08%) | 250,100 |
10 Oct 2014 | USD | 32.64 | 33.63 | 32.39 | 32.39 | 32.39 | -0.46 (-1.40%) | 172,800 |
9 Oct 2014 | USD | 32.76 | 34.06 | 32.57 | 32.85 | 32.85 | +0.11 (+0.34%) | 216,300 |
8 Oct 2014 | USD | 32.5 | 32.99 | 32.1 | 32.74 | 32.74 | +0.47 (+1.46%) | 311,900 |
7 Oct 2014 | USD | 32.44 | 32.95 | 32.26 | 32.27 | 32.27 | -0.22 (-0.68%) | 135,200 |
6 Oct 2014 | USD | 32.77 | 33.03 | 32.44 | 32.49 | 32.49 | +0.04 (+0.12%) | 172,600 |
3 Oct 2014 | USD | 32.72 | 33.04 | 32.34 | 32.45 | 32.45 | +0.07 (+0.22%) | 118,200 |
2 Oct 2014 | USD | 32 | 32.54 | 31.59 | 32.38 | 32.38 | +0.34 (+1.06%) | 235,300 |
1 Oct 2014 | USD | 31.92 | 32.73 | 31.91 | 32.04 | 32.04 | +0.11 (+0.34%) | 416,200 |
30 Sep 2014 | USD | 32.37 | 32.52 | 31.93 | 31.93 | 31.93 | -0.42 (-1.30%) | 349,200 |
29 Sep 2014 | USD | 32.15 | 32.41 | 32.1 | 32.35 | 32.35 | -0.23 (-0.71%) | 132,300 |
26 Sep 2014 | USD | 32.29 | 32.74 | 32.22 | 32.58 | 32.58 | +0.36 (+1.12%) | 112,700 |
25 Sep 2014 | USD | 32.35 | 32.68 | 31.87 | 32.22 | 32.22 | -0.28 (-0.86%) | 232,600 |
24 Sep 2014 | USD | 32.4 | 32.62 | 32.21 | 32.5 | 32.5 | +0.25 (+0.78%) | 88,500 |
23 Sep 2014 | USD | 32.39 | 32.93 | 32.25 | 32.25 | 32.25 | -0.27 (-0.83%) | 132,200 |
22 Sep 2014 | USD | 32.73 | 32.77 | 32.24 | 32.52 | 32.52 | -0.34 (-1.03%) | 120,200 |
19 Sep 2014 | USD | 33.67 | 33.69 | 32.77 | 32.86 | 32.86 | -0.8 (-2.38%) | 282,000 |
18 Sep 2014 | USD | 33.71 | 34.3 | 33.47 | 33.66 | 33.66 | 0.0 (0.0%) | 258,100 |
17 Sep 2014 | USD | 33.42 | 34.06 | 33.41 | 33.66 | 33.66 | +0.3 (+0.90%) | 297,800 |
16 Sep 2014 | USD | 33.56 | 33.87 | 33.2 | 33.36 | 33.36 | -0.24 (-0.71%) | 270,900 |
15 Sep 2014 | USD | 34.27 | 34.32 | 33.43 | 33.6 | 33.6 | -0.63 (-1.84%) | 274,500 |
12 Sep 2014 | USD | 34.8 | 34.8 | 33.98 | 34.23 | 34.23 | -0.51 (-1.47%) | 261,200 |
11 Sep 2014 | USD | 34.23 | 34.89 | 34.23 | 34.74 | 34.74 | +0.4 (+1.16%) | 100,200 |
10 Sep 2014 | USD | 34.39 | 34.57 | 34.08 | 34.34 | 34.34 | -0.08 (-0.23%) | 110,300 |
9 Sep 2014 | USD | 34.15 | 34.44 | 34.01 | 34.42 | 34.42 | +0.19 (+0.56%) | 95,600 |
8 Sep 2014 | USD | 34.52 | 34.52 | 34.05 | 34.23 | 34.23 | -0.21 (-0.61%) | 186,300 |
5 Sep 2014 | USD | 34.63 | 35.9 | 34.37 | 34.44 | 34.44 | -0.06 (-0.17%) | 203,100 |
4 Sep 2014 | USD | 33.92 | 34.61 | 33.92 | 34.5 | 34.5 | +0.75 (+2.22%) | 79,800 |