Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2014 | USD | 22.25 | 22.54 | 22.01 | 22.4 | 22.4 | +0.04 (+0.18%) | 33,700 |
4 Dec 2014 | USD | 22.48 | 22.58 | 22.25 | 22.36 | 22.36 | -0.24 (-1.06%) | 46,500 |
3 Dec 2014 | USD | 22.75 | 22.75 | 22.53 | 22.6 | 22.6 | -0.06 (-0.26%) | 33,300 |
2 Dec 2014 | USD | 22.7 | 22.77 | 22.47 | 22.66 | 22.66 | -0.06 (-0.26%) | 24,300 |
1 Dec 2014 | USD | 22.83 | 22.9 | 22.71 | 22.72 | 22.72 | -0.11 (-0.48%) | 46,300 |
28 Nov 2014 | USD | 22.9 | 22.95 | 22.8 | 22.83 | 22.83 | -0.11 (-0.48%) | 33,200 |
27 Nov 2014 | USD | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 23.15 | 23.19 | 22.87 | 22.94 | 22.94 | -0.15 (-0.65%) | 51,800 |
25 Nov 2014 | USD | 23.35 | 23.4 | 22.88 | 23.09 | 23.09 | -0.6 (-2.53%) | 132,500 |
24 Nov 2014 | USD | 23.62 | 23.69 | 23.61 | 23.69 | 23.69 | +0.02 (+0.08%) | 20,000 |
21 Nov 2014 | USD | 23.58 | 23.68 | 23.49 | 23.67 | 23.67 | +0.08 (+0.34%) | 23,300 |
20 Nov 2014 | USD | 23.5 | 23.68 | 23.5 | 23.59 | 23.59 | +0.05 (+0.21%) | 28,000 |
19 Nov 2014 | USD | 23.5 | 23.6 | 23.44 | 23.54 | 23.54 | +0.07 (+0.30%) | 14,500 |
18 Nov 2014 | USD | 23.57 | 23.6 | 23.44 | 23.47 | 23.47 | -0.16 (-0.68%) | 36,000 |
17 Nov 2014 | USD | 23.45 | 23.64 | 23.41 | 23.63 | 23.63 | +0.18 (+0.77%) | 12,300 |
14 Nov 2014 | USD | 23.58 | 23.64 | 23.45 | 23.45 | 23.45 | -0.14 (-0.59%) | 34,000 |
13 Nov 2014 | USD | 23.61 | 23.61 | 23.52 | 23.59 | 23.59 | -0.01 (-0.04%) | 23,200 |
12 Nov 2014 | USD | 23.4 | 23.61 | 23.4 | 23.6 | 23.6 | +0.24 (+1.03%) | 25,900 |
11 Nov 2014 | USD | 23.37 | 23.5 | 23.36 | 23.36 | 23.36 | -0.03 (-0.13%) | 41,000 |
10 Nov 2014 | USD | 23.38 | 23.4 | 23.3 | 23.39 | 23.39 | +0.05 (+0.21%) | 15,500 |
7 Nov 2014 | USD | 23.29 | 23.4 | 22.92 | 23.34 | 23.34 | +0.01 (+0.04%) | 20,900 |
6 Nov 2014 | USD | 23.32 | 23.35 | 23.27 | 23.33 | 23.33 | +0.03 (+0.13%) | 12,100 |
5 Nov 2014 | USD | 23.31 | 23.38 | 23.24 | 23.3 | 23.3 | -0.07 (-0.30%) | 10,700 |
4 Nov 2014 | USD | 23.22 | 23.39 | 23.22 | 23.37 | 23.37 | +0.08 (+0.34%) | 13,100 |
3 Nov 2014 | USD | 23.1 | 23.39 | 23.1 | 23.29 | 23.29 | +0.11 (+0.47%) | 24,700 |
31 Oct 2014 | USD | 23.07 | 23.18 | 23.07 | 23.18 | 23.18 | +0.03 (+0.13%) | 21,200 |
30 Oct 2014 | USD | 22.9 | 23.17 | 22.9 | 23.15 | 23.15 | +0.2 (+0.87%) | 15,900 |
29 Oct 2014 | USD | 22.93 | 22.97 | 22.89 | 22.95 | 22.95 | -0.05 (-0.22%) | 8,200 |
28 Oct 2014 | USD | 22.9 | 23 | 22.9 | 23 | 23 | +0.12 (+0.52%) | 18,000 |
27 Oct 2014 | USD | 22.9 | 22.9 | 22.67 | 22.88 | 22.88 | +0.02 (+0.09%) | 12,900 |