Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2014 | USD | 23.11 | 23.19 | 23.04 | 23.1 | 23.1 | -0.19 (-0.82%) | 26,000 |
29 Jul 2014 | USD | 23.31 | 23.41 | 23.25 | 23.29 | 23.29 | +0.1 (+0.43%) | 10,100 |
28 Jul 2014 | USD | 23.02 | 23.21 | 23.02 | 23.19 | 23.19 | +0.02 (+0.09%) | 18,300 |
25 Jul 2014 | USD | 23.15 | 23.2 | 23.14 | 23.17 | 23.17 | +0.12 (+0.52%) | 15,300 |
24 Jul 2014 | USD | 23.02 | 23.09 | 22.99 | 23.05 | 23.05 | +0.01 (+0.04%) | 14,800 |
23 Jul 2014 | USD | 23.06 | 23.06 | 23.02 | 23.04 | 23.04 | -0.1 (-0.43%) | 11,100 |
22 Jul 2014 | USD | 23.15 | 23.15 | 23.09 | 23.14 | 23.14 | -0.03 (-0.13%) | 18,000 |
21 Jul 2014 | USD | 22.98 | 23.17 | 22.98 | 23.17 | 23.17 | 0.0 (0.0%) | 11,700 |
18 Jul 2014 | USD | 23.05 | 23.2 | 23.05 | 23.17 | 23.17 | -0.05 (-0.22%) | 8,000 |
17 Jul 2014 | USD | 23.32 | 23.34 | 23.22 | 23.22 | 23.22 | -0.14 (-0.60%) | 16,500 |
16 Jul 2014 | USD | 23.43 | 23.43 | 23.35 | 23.36 | 23.36 | +0.08 (+0.34%) | 15,900 |
15 Jul 2014 | USD | 23.26 | 23.33 | 23.23 | 23.28 | 23.28 | -0.12 (-0.51%) | 8,900 |
14 Jul 2014 | USD | 23.43 | 23.43 | 23.36 | 23.4 | 23.4 | +0.27 (+1.17%) | 153,600 |
11 Jul 2014 | USD | 23.09 | 23.13 | 23.02 | 23.13 | 23.13 | +0.15 (+0.65%) | 26,100 |
10 Jul 2014 | USD | 22.5 | 23.01 | 22.5 | 22.98 | 22.98 | -0.2 (-0.86%) | 76,800 |
9 Jul 2014 | USD | 23.09 | 23.2 | 23.05 | 23.18 | 23.18 | +0.09 (+0.39%) | 36,500 |
8 Jul 2014 | USD | 23.08 | 23.11 | 23.05 | 23.09 | 23.09 | +0.06 (+0.26%) | 74,000 |
7 Jul 2014 | USD | 23.07 | 23.07 | 23 | 23.03 | 23.03 | -0.06 (-0.26%) | 19,900 |
4 Jul 2014 | USD | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 23.28 | 23.28 | 22.96 | 23.09 | 23.09 | -0.16 (-0.69%) | 13,200 |
2 Jul 2014 | USD | 23.25 | 23.28 | 23.22 | 23.25 | 23.25 | -0.14 (-0.60%) | 15,600 |
1 Jul 2014 | USD | 23.28 | 23.39 | 23.27 | 23.39 | 23.39 | +0.14 (+0.60%) | 10,100 |
30 Jun 2014 | USD | 23.35 | 23.35 | 23.16 | 23.25 | 23.25 | +0.11 (+0.48%) | 26,100 |
27 Jun 2014 | USD | 22.99 | 23.24 | 22.99 | 23.14 | 23.14 | -0.02 (-0.09%) | 16,000 |
26 Jun 2014 | USD | 22.95 | 23.18 | 22.95 | 23.16 | 23.16 | -0.09 (-0.39%) | 32,500 |
25 Jun 2014 | USD | 23.06 | 23.25 | 23.06 | 23.25 | 23.25 | -0.01 (-0.04%) | 19,300 |
24 Jun 2014 | USD | 23.25 | 23.34 | 23.22 | 23.26 | 23.26 | +0.14 (+0.61%) | 9,100 |
23 Jun 2014 | USD | 22.96 | 23.16 | 22.96 | 23.12 | 23.12 | -0.7 (-2.94%) | 15,600 |
20 Jun 2014 | USD | 23.8 | 23.87 | 23.73 | 23.82 | 23.82 | -0.03 (-0.13%) | 15,500 |
19 Jun 2014 | USD | 23.9 | 23.96 | 23.82 | 23.85 | 23.85 | +0.05 (+0.21%) | 28,900 |