Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2014 | USD | 22.6 | 22.87 | 22.38 | 22.73 | 22.73 | -0.02 (-0.09%) | 903,412 |
11 Aug 2014 | USD | 22.39 | 22.8 | 22.1 | 22.75 | 22.75 | +0.4 (+1.79%) | 1,635,886 |
8 Aug 2014 | USD | 22.13 | 22.51 | 21.88 | 22.35 | 22.35 | +0.47 (+2.15%) | 1,955,634 |
7 Aug 2014 | USD | 22.28 | 22.65 | 21.75 | 21.88 | 21.88 | +0.02 (+0.09%) | 8,666,230 |
6 Aug 2014 | USD | 22.08 | 22.24 | 21.45 | 21.86 | 21.86 | -0.51 (-2.28%) | 1,692,984 |
5 Aug 2014 | USD | 22.12 | 22.49 | 22 | 22.37 | 22.37 | -0.72 (-3.12%) | 921,218 |
4 Aug 2014 | USD | 22.68 | 23.26 | 22.6 | 23.09 | 23.09 | +0.49 (+2.17%) | 345,264 |
1 Aug 2014 | USD | 22.55 | 22.69 | 22.31 | 22.6 | 22.6 | +0.06 (+0.27%) | 121,639 |
31 Jul 2014 | USD | 23 | 23.66 | 22.25 | 22.54 | 22.54 | -0.01 (-0.04%) | 369,699 |
30 Jul 2014 | USD | 22.47 | 22.83 | 22.26 | 22.55 | 22.55 | +0.11 (+0.49%) | 681,629 |
29 Jul 2014 | USD | 22.65 | 22.75 | 22.39 | 22.44 | 22.44 | -0.11 (-0.49%) | 233,769 |
28 Jul 2014 | USD | 22.67 | 22.78 | 22.48 | 22.55 | 22.55 | -0.22 (-0.97%) | 357,606 |
25 Jul 2014 | USD | 23.02 | 23.02 | 22.5 | 22.77 | 22.77 | -0.3 (-1.30%) | 501,780 |
24 Jul 2014 | USD | 23.44 | 23.44 | 22.95 | 23.07 | 23.07 | -0.37 (-1.58%) | 122,482 |
23 Jul 2014 | USD | 23.65 | 23.69 | 23.24 | 23.44 | 23.44 | -0.21 (-0.89%) | 115,859 |
22 Jul 2014 | USD | 23.49 | 23.82 | 23.08 | 23.65 | 23.65 | +0.05 (+0.21%) | 419,518 |
21 Jul 2014 | USD | 23.04 | 23.62 | 22.89 | 23.6 | 23.6 | +0.52 (+2.25%) | 91,672 |
18 Jul 2014 | USD | 22.64 | 23.17 | 22.47 | 23.08 | 23.08 | +0.41 (+1.81%) | 918,395 |
17 Jul 2014 | USD | 22.92 | 23 | 22.45 | 22.67 | 22.67 | -0.36 (-1.56%) | 340,144 |
16 Jul 2014 | USD | 22.9 | 23.21 | 22.6 | 23.03 | 23.03 | +0.14 (+0.61%) | 345,092 |
15 Jul 2014 | USD | 22.6 | 22.94 | 22.36 | 22.89 | 22.89 | +0.29 (+1.28%) | 380,125 |
14 Jul 2014 | USD | 22.69 | 22.8 | 22.35 | 22.6 | 22.6 | +0.01 (+0.04%) | 484,859 |
11 Jul 2014 | USD | 22.62 | 22.65 | 21.91 | 22.59 | 22.59 | -0.11 (-0.48%) | 1,001,652 |
10 Jul 2014 | USD | 22.58 | 22.73 | 22.41 | 22.7 | 22.7 | -0.21 (-0.92%) | 408,328 |
9 Jul 2014 | USD | 22.8 | 22.97 | 22.6 | 22.91 | 22.91 | +0.05 (+0.22%) | 266,100 |
8 Jul 2014 | USD | 23.22 | 23.25 | 22.7 | 22.86 | 22.86 | -0.43 (-1.85%) | 368,487 |
7 Jul 2014 | USD | 23.53 | 23.53 | 23.07 | 23.29 | 23.29 | -0.38 (-1.61%) | 313,508 |
4 Jul 2014 | USD | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 23.32 | 23.67 | 23.19 | 23.67 | 23.67 | +0.32 (+1.37%) | 115,181 |
2 Jul 2014 | USD | 22.81 | 23.39 | 22.64 | 23.35 | 23.35 | +0.59 (+2.59%) | 166,805 |