Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | USD | 23.69 | 23.78 | 22.52 | 22.81 | 22.81 | -1.09 (-4.56%) | 2,129,100 |
15 Oct 2014 | USD | 23.95 | 24.72 | 22.75 | 23.9 | 23.9 | +0.3 (+1.27%) | 3,916,400 |
14 Oct 2014 | USD | 23.65 | 24.28 | 22.75 | 23.6 | 23.6 | -0.09 (-0.38%) | 2,375,700 |
13 Oct 2014 | USD | 24.13 | 24.3 | 22.9 | 23.69 | 23.69 | +0.89 (+3.90%) | 2,714,800 |
10 Oct 2014 | USD | 22.87 | 23.75 | 22.4 | 22.8 | 22.8 | -1.02 (-4.28%) | 2,219,300 |
9 Oct 2014 | USD | 23.76 | 24.75 | 22.31 | 23.82 | 23.82 | -0.04 (-0.17%) | 5,992,000 |
8 Oct 2014 | USD | 22.81 | 24.48 | 20.75 | 23.86 | 23.86 | +1.12 (+4.93%) | 11,953,000 |
7 Oct 2014 | USD | 25.03 | 25.45 | 22.4 | 22.74 | 22.74 | -1.26 (-5.25%) | 6,744,700 |
6 Oct 2014 | USD | 27.05 | 27.18 | 23.65 | 24 | 24 | -5.53 (-18.73%) | 14,173,900 |
3 Oct 2014 | USD | 26.6 | 29.93 | 26.07 | 29.53 | 29.53 | +4.06 (+15.94%) | 17,558,800 |
2 Oct 2014 | USD | 24.93 | 26.94 | 23.1 | 25.47 | 25.47 | +0.48 (+1.92%) | 14,471,300 |
1 Oct 2014 | USD | 26.17 | 27.45 | 24.33 | 24.99 | 24.99 | +3.85 (+18.21%) | 28,561,400 |
30 Sep 2014 | USD | 20.9 | 21.67 | 20.74 | 21.14 | 21.14 | +0.46 (+2.22%) | 4,947,000 |
29 Sep 2014 | USD | 21.18 | 21.5 | 20.6 | 20.68 | 20.68 | -1.03 (-4.74%) | 1,425,200 |
26 Sep 2014 | USD | 21.83 | 22.5 | 21.33 | 21.71 | 21.71 | -0.34 (-1.54%) | 1,606,800 |
25 Sep 2014 | USD | 22.84 | 23.29 | 21.1 | 22.05 | 22.05 | -0.96 (-4.17%) | 2,844,900 |
24 Sep 2014 | USD | 24.86 | 24.98 | 22.16 | 23.01 | 23.01 | -1.29 (-5.31%) | 4,378,700 |
23 Sep 2014 | USD | 25.15 | 25.8 | 23.8 | 24.3 | 24.3 | +0.69 (+2.92%) | 8,530,900 |
22 Sep 2014 | USD | 21.6 | 24.57 | 20.79 | 23.61 | 23.61 | +3.45 (+17.11%) | 13,672,800 |
19 Sep 2014 | USD | 20.91 | 20.91 | 19.85 | 20.16 | 20.16 | -0.84 (-4%) | 1,630,800 |
18 Sep 2014 | USD | 21.3 | 22.19 | 20.86 | 21 | 21 | -0.12 (-0.57%) | 2,740,300 |
17 Sep 2014 | USD | 20.35 | 21.5 | 20.01 | 21.12 | 21.12 | +1.03 (+5.13%) | 3,670,000 |
16 Sep 2014 | USD | 19.46 | 20.65 | 19.32 | 20.09 | 20.09 | +0.94 (+4.91%) | 1,969,400 |
15 Sep 2014 | USD | 20.39 | 20.5 | 18.91 | 19.15 | 19.15 | -0.97 (-4.82%) | 1,574,400 |
12 Sep 2014 | USD | 20.22 | 20.73 | 19.75 | 20.12 | 20.12 | +0.27 (+1.36%) | 2,034,600 |
11 Sep 2014 | USD | 19.08 | 20.65 | 18.76 | 19.85 | 19.85 | +0.72 (+3.76%) | 3,097,600 |
10 Sep 2014 | USD | 18.49 | 19.25 | 18.49 | 19.13 | 19.13 | +0.65 (+3.52%) | 1,040,700 |
9 Sep 2014 | USD | 19.02 | 19.54 | 18.43 | 18.48 | 18.48 | -0.15 (-0.81%) | 1,771,200 |
8 Sep 2014 | USD | 18.42 | 19.15 | 17.83 | 18.63 | 18.63 | +0.07 (+0.38%) | 2,523,200 |
5 Sep 2014 | USD | 18.87 | 19.15 | 18.52 | 18.56 | 18.56 | -0.31 (-1.64%) | 978,700 |