Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | USD | 22.54 | 22.57 | 22.47 | 22.57 | 22.57 | +0.19 (+0.85%) | 12,300 |
9 Sep 2014 | USD | 22.44 | 22.44 | 22.28 | 22.38 | 22.38 | +0.12 (+0.54%) | 13,700 |
8 Sep 2014 | USD | 22.41 | 22.41 | 22.15 | 22.26 | 22.26 | -0.09 (-0.40%) | 55,800 |
5 Sep 2014 | USD | 22.42 | 22.46 | 22.32 | 22.35 | 22.35 | +0.01 (+0.04%) | 30,000 |
4 Sep 2014 | USD | 22.5 | 22.55 | 22.3 | 22.34 | 22.34 | -0.46 (-2.02%) | 55,300 |
3 Sep 2014 | USD | 22.79 | 22.82 | 22.76 | 22.8 | 22.8 | 0.0 (0.0%) | 15,100 |
2 Sep 2014 | USD | 22.87 | 22.87 | 22.77 | 22.8 | 22.8 | -0.03 (-0.13%) | 29,100 |
1 Sep 2014 | USD | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 22.79 | 22.86 | 22.78 | 22.83 | 22.83 | +0.14 (+0.62%) | 16,800 |
28 Aug 2014 | USD | 22.57 | 22.7 | 22.57 | 22.69 | 22.69 | -0.1 (-0.44%) | 10,800 |
27 Aug 2014 | USD | 22.66 | 22.79 | 22.64 | 22.79 | 22.79 | +0.12 (+0.53%) | 22,200 |
26 Aug 2014 | USD | 22.65 | 22.71 | 22.6 | 22.67 | 22.67 | -0.11 (-0.48%) | 26,900 |
25 Aug 2014 | USD | 22.5 | 22.8 | 22.5 | 22.78 | 22.78 | -0.03 (-0.13%) | 11,900 |
22 Aug 2014 | USD | 22.6 | 22.87 | 22.6 | 22.81 | 22.81 | -0.12 (-0.52%) | 19,200 |
21 Aug 2014 | USD | 22.85 | 22.93 | 22.82 | 22.93 | 22.93 | +0.2 (+0.88%) | 10,500 |
20 Aug 2014 | USD | 22.75 | 22.79 | 22.65 | 22.73 | 22.73 | -0.17 (-0.74%) | 34,700 |
19 Aug 2014 | USD | 22.91 | 22.93 | 22.8 | 22.9 | 22.9 | 0.0 (0.0%) | 12,600 |
18 Aug 2014 | USD | 22.73 | 22.9 | 22.73 | 22.9 | 22.9 | -0.07 (-0.30%) | 25,400 |
15 Aug 2014 | USD | 22.93 | 22.98 | 22.88 | 22.97 | 22.97 | +0.13 (+0.57%) | 36,000 |
14 Aug 2014 | USD | 22.78 | 22.84 | 22.73 | 22.84 | 22.84 | +0.24 (+1.06%) | 22,600 |
13 Aug 2014 | USD | 22.58 | 22.66 | 22.58 | 22.6 | 22.6 | -0.07 (-0.31%) | 14,600 |
12 Aug 2014 | USD | 22.7 | 22.7 | 22.61 | 22.67 | 22.67 | +0.01 (+0.04%) | 20,000 |
11 Aug 2014 | USD | 22.75 | 22.77 | 22.66 | 22.66 | 22.66 | +0.22 (+0.98%) | 10,500 |
8 Aug 2014 | USD | 22.18 | 22.47 | 22.18 | 22.44 | 22.44 | -0.02 (-0.09%) | 25,800 |
7 Aug 2014 | USD | 22.58 | 22.58 | 22.39 | 22.46 | 22.46 | -0.3 (-1.32%) | 21,200 |
6 Aug 2014 | USD | 22.52 | 22.77 | 22.52 | 22.76 | 22.76 | +0.09 (+0.40%) | 23,100 |
5 Aug 2014 | USD | 22.68 | 22.76 | 22.63 | 22.67 | 22.67 | -0.21 (-0.92%) | 24,000 |
4 Aug 2014 | USD | 22.73 | 22.92 | 22.67 | 22.88 | 22.88 | -0.3 (-1.29%) | 22,300 |
1 Aug 2014 | USD | 22.69 | 23.18 | 22.69 | 23.18 | 23.18 | +0.32 (+1.40%) | 18,000 |
31 Jul 2014 | USD | 22.91 | 22.99 | 22.82 | 22.86 | 22.86 | -0.24 (-1.04%) | 22,100 |