Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2014 | USD | 22.68 | 22.77 | 22.5 | 22.65 | 22.65 | -0.03 (-0.13%) | 41,400 |
31 Jul 2014 | USD | 22.72 | 22.98 | 22.64 | 22.68 | 22.68 | -0.22 (-0.96%) | 40,500 |
30 Jul 2014 | USD | 22.92 | 23.04 | 22.9 | 22.9 | 22.9 | -0.05 (-0.22%) | 9,800 |
29 Jul 2014 | USD | 22.96 | 23.02 | 22.91 | 22.95 | 22.95 | +0.02 (+0.09%) | 21,200 |
28 Jul 2014 | USD | 22.96 | 23.02 | 22.88 | 22.93 | 22.93 | -0.09 (-0.39%) | 21,200 |
25 Jul 2014 | USD | 22.96 | 23.08 | 22.65 | 23.02 | 23.02 | +0.02 (+0.09%) | 65,500 |
24 Jul 2014 | USD | 23.03 | 23.12 | 22.91 | 23 | 23 | -0.1 (-0.43%) | 39,600 |
23 Jul 2014 | USD | 23.04 | 23.1 | 22.98 | 23.1 | 23.1 | +0.11 (+0.48%) | 36,000 |
22 Jul 2014 | USD | 22.94 | 23.08 | 22.94 | 22.99 | 22.99 | +0.04 (+0.17%) | 11,900 |
21 Jul 2014 | USD | 23.26 | 23.26 | 22.89 | 22.95 | 22.95 | -0.45 (-1.92%) | 35,300 |
18 Jul 2014 | USD | 22.95 | 23.4 | 22.93 | 23.4 | 23.4 | +0.45 (+1.96%) | 31,300 |
17 Jul 2014 | USD | 23.18 | 23.25 | 22.88 | 22.95 | 22.95 | -0.18 (-0.78%) | 24,800 |
16 Jul 2014 | USD | 23.46 | 23.46 | 23.06 | 23.13 | 23.13 | -0.27 (-1.15%) | 38,200 |
15 Jul 2014 | USD | 23.38 | 23.54 | 23.38 | 23.4 | 23.4 | +0.02 (+0.09%) | 27,400 |
14 Jul 2014 | USD | 23.22 | 23.48 | 23.19 | 23.38 | 23.38 | +0.07 (+0.30%) | 42,000 |
11 Jul 2014 | USD | 23.08 | 23.34 | 23.01 | 23.31 | 23.31 | +0.18 (+0.78%) | 27,400 |
10 Jul 2014 | USD | 22.89 | 23.14 | 22.89 | 23.13 | 23.13 | +0.08 (+0.35%) | 15,600 |
9 Jul 2014 | USD | 22.75 | 23.09 | 22.75 | 23.05 | 23.05 | +0.21 (+0.92%) | 25,400 |
8 Jul 2014 | USD | 22.67 | 22.89 | 22.67 | 22.84 | 22.84 | +0.11 (+0.48%) | 29,700 |
7 Jul 2014 | USD | 22.87 | 22.87 | 22.73 | 22.73 | 22.73 | -0.08 (-0.35%) | 10,900 |
4 Jul 2014 | USD | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 22.78 | 22.83 | 22.64 | 22.81 | 22.81 | +0.02 (+0.09%) | 10,900 |
2 Jul 2014 | USD | 22.79 | 22.88 | 22.78 | 22.79 | 22.79 | +0.01 (+0.04%) | 12,800 |
1 Jul 2014 | USD | 22.58 | 22.79 | 22.58 | 22.78 | 22.78 | +0.16 (+0.71%) | 8,000 |
30 Jun 2014 | USD | 22.67 | 22.75 | 22.56 | 22.62 | 22.62 | -0.1 (-0.44%) | 16,200 |
27 Jun 2014 | USD | 22.65 | 22.73 | 22.6 | 22.72 | 22.72 | +0.02 (+0.09%) | 17,700 |
26 Jun 2014 | USD | 22.7 | 22.78 | 22.68 | 22.7 | 22.7 | -0.04 (-0.18%) | 22,800 |
25 Jun 2014 | USD | 22.77 | 22.81 | 22.74 | 22.74 | 22.74 | -0.04 (-0.18%) | 21,500 |
24 Jun 2014 | USD | 22.65 | 22.86 | 22.65 | 22.78 | 22.78 | +0.08 (+0.35%) | 35,500 |
23 Jun 2014 | USD | 22.78 | 22.82 | 22.7 | 22.7 | 22.7 | -0.12 (-0.53%) | 12,600 |