Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | USD | 21.01 | 21.01 | 20.81 | 20.85 | 20.85 | -0.1 (-0.48%) | 500,600 |
21 Oct 2014 | USD | 20.84 | 20.95 | 20.81 | 20.95 | 20.95 | 0.0 (0.0%) | 30,400 |
20 Oct 2014 | USD | 20.71 | 21.03 | 20.71 | 20.95 | 20.95 | +0.33 (+1.60%) | 37,200 |
17 Oct 2014 | USD | 20.55 | 20.92 | 20.47 | 20.62 | 20.62 | -0.22 (-1.06%) | 49,700 |
16 Oct 2014 | USD | 20.67 | 20.95 | 20.67 | 20.84 | 20.84 | -0.1 (-0.48%) | 33,600 |
15 Oct 2014 | USD | 20.59 | 21 | 20.59 | 20.94 | 20.94 | -0.11 (-0.52%) | 31,000 |
14 Oct 2014 | USD | 21.03 | 21.1 | 21.01 | 21.05 | 21.05 | -0.05 (-0.24%) | 40,000 |
13 Oct 2014 | USD | 21.16 | 21.28 | 21.08 | 21.1 | 21.1 | +0.01 (+0.05%) | 28,000 |
10 Oct 2014 | USD | 21.32 | 21.36 | 21.09 | 21.09 | 21.09 | -0.22 (-1.03%) | 41,600 |
9 Oct 2014 | USD | 21.36 | 21.41 | 21.25 | 21.31 | 21.31 | -0.23 (-1.07%) | 26,700 |
8 Oct 2014 | USD | 21.38 | 21.54 | 21.31 | 21.54 | 21.54 | 0.0 (0.0%) | 22,400 |
7 Oct 2014 | USD | 21.47 | 21.63 | 21.45 | 21.54 | 21.54 | +0.06 (+0.28%) | 41,100 |
6 Oct 2014 | USD | 21.37 | 21.48 | 21.37 | 21.48 | 21.48 | +0.05 (+0.23%) | 26,000 |
3 Oct 2014 | USD | 21.39 | 21.45 | 21.39 | 21.43 | 21.43 | -0.05 (-0.23%) | 17,200 |
2 Oct 2014 | USD | 21.43 | 21.48 | 21.34 | 21.48 | 21.48 | -0.11 (-0.51%) | 26,700 |
1 Oct 2014 | USD | 21.41 | 21.64 | 21.41 | 21.59 | 21.59 | -0.15 (-0.69%) | 16,700 |
30 Sep 2014 | USD | 21.92 | 21.92 | 21.65 | 21.74 | 21.74 | -0.19 (-0.87%) | 24,900 |
29 Sep 2014 | USD | 21.96 | 21.96 | 21.89 | 21.93 | 21.93 | -0.15 (-0.68%) | 22,900 |
26 Sep 2014 | USD | 22.03 | 22.09 | 21.96 | 22.08 | 22.08 | -0.07 (-0.32%) | 19,600 |
25 Sep 2014 | USD | 22.21 | 22.21 | 22.03 | 22.15 | 22.15 | -0.44 (-1.95%) | 28,800 |
24 Sep 2014 | USD | 22.6 | 22.62 | 22.5 | 22.59 | 22.59 | +0.09 (+0.40%) | 28,800 |
23 Sep 2014 | USD | 22.53 | 22.55 | 22.47 | 22.5 | 22.5 | -0.06 (-0.27%) | 20,000 |
22 Sep 2014 | USD | 22.59 | 22.59 | 22.51 | 22.56 | 22.56 | +0.12 (+0.53%) | 22,100 |
19 Sep 2014 | USD | 22.37 | 22.46 | 22.34 | 22.44 | 22.44 | +0.03 (+0.13%) | 29,200 |
18 Sep 2014 | USD | 22.36 | 22.41 | 22.31 | 22.41 | 22.41 | +0.06 (+0.27%) | 80,700 |
17 Sep 2014 | USD | 22.42 | 22.53 | 22.33 | 22.35 | 22.35 | -0.21 (-0.93%) | 37,700 |
16 Sep 2014 | USD | 22.57 | 22.66 | 22.42 | 22.56 | 22.56 | +0.16 (+0.71%) | 60,500 |
15 Sep 2014 | USD | 22.33 | 22.42 | 22.33 | 22.4 | 22.4 | +0.06 (+0.27%) | 9,300 |
12 Sep 2014 | USD | 22.43 | 22.44 | 22.29 | 22.34 | 22.34 | -0.06 (-0.27%) | 21,800 |
11 Sep 2014 | USD | 22.48 | 22.48 | 22.27 | 22.4 | 22.4 | -0.17 (-0.75%) | 18,300 |