Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2014 | USD | 24 | 24.62 | 23.35 | 23.71 | 474.2 | +0.22 (+0.94%) | 403,055 |
3 Nov 2014 | USD | 23.94 | 24.5 | 23.12 | 23.49 | 469.8 | -0.41 (-1.72%) | 330,705 |
31 Oct 2014 | USD | 25.75 | 25.885 | 23.21 | 23.9 | 478 | -1.29 (-5.12%) | 1,127,722 |
30 Oct 2014 | USD | 24.08 | 26.34 | 23.99 | 25.19 | 503.8 | +0.9 (+3.71%) | 871,910 |
29 Oct 2014 | USD | 24.25 | 24.49 | 23.76 | 24.29 | 485.8 | +0.01 (+0.04%) | 275,952 |
28 Oct 2014 | USD | 24.3 | 24.48 | 23.96 | 24.28 | 485.6 | +0.19 (+0.79%) | 211,789 |
27 Oct 2014 | USD | 23.92 | 24.235 | 23.17 | 24.09 | 481.8 | +0.07 (+0.29%) | 307,938 |
24 Oct 2014 | USD | 24.02 | 25.06 | 23.99 | 24.02 | 480.4 | +0.09 (+0.38%) | 477,761 |
23 Oct 2014 | USD | 23.41 | 24.2 | 23.41 | 23.93 | 478.6 | +0.52 (+2.22%) | 421,235 |
22 Oct 2014 | USD | 24.06 | 24.1 | 23.36 | 23.41 | 468.2 | -0.48 (-2.01%) | 363,987 |
21 Oct 2014 | USD | 23.77 | 24.15 | 23.611 | 23.89 | 477.8 | +0.34 (+1.44%) | 461,713 |
20 Oct 2014 | USD | 23.22 | 24.25 | 23.1343 | 23.55 | 471 | -0.56 (-2.32%) | 373,720 |
17 Oct 2014 | USD | 21.23 | 24.11 | 21.1 | 24.11 | 482.2 | +4 (+19.89%) | 2,288,813 |
16 Oct 2014 | USD | 20.76 | 21.67 | 19.55 | 20.11 | 402.2 | -3.55 (-15.00%) | 1,925,202 |
15 Oct 2014 | USD | 24.62 | 24.62 | 23.05 | 23.66 | 473.2 | -1.05 (-4.25%) | 928,917 |
14 Oct 2014 | USD | 24.67 | 25.02 | 23.84 | 24.71 | 494.2 | +0.35 (+1.44%) | 734,732 |
13 Oct 2014 | USD | 24 | 25.23 | 23.17 | 24.36 | 487.2 | +0.36 (+1.50%) | 905,725 |
10 Oct 2014 | USD | 23.6 | 24.6 | 22.69 | 24 | 480 | +0.3 (+1.27%) | 732,827 |
9 Oct 2014 | USD | 24 | 24.43 | 23.32 | 23.7 | 474 | -0.28 (-1.17%) | 532,737 |
8 Oct 2014 | USD | 22.31 | 24 | 22.09 | 23.98 | 479.6 | +1.65 (+7.39%) | 588,067 |
7 Oct 2014 | USD | 22.3 | 23.14 | 21.83 | 22.33 | 446.6 | +0.28 (+1.27%) | 794,245 |
6 Oct 2014 | USD | 23.27 | 23.43 | 21.77 | 22.05 | 441 | -0.88 (-3.84%) | 690,230 |
3 Oct 2014 | USD | 22.32 | 23.1 | 21.72 | 22.93 | 458.6 | +0.98 (+4.46%) | 661,961 |
2 Oct 2014 | USD | 20.8 | 22.1 | 20.26 | 21.95 | 439 | +1.1 (+5.28%) | 909,353 |
1 Oct 2014 | USD | 20 | 21.19 | 19.91 | 20.85 | 417 | +0.9 (+4.51%) | 774,703 |
30 Sep 2014 | USD | 20.29 | 20.62 | 19.65 | 19.95 | 399 | -0.04 (-0.20%) | 795,708 |
29 Sep 2014 | USD | 19.54 | 20.43 | 19.54 | 19.99 | 399.8 | +0.14 (+0.71%) | 784,883 |
26 Sep 2014 | USD | 19.52 | 19.93 | 18.7824 | 19.85 | 397 | +0.36 (+1.85%) | 439,090 |
25 Sep 2014 | USD | 18.88 | 19.62 | 18.63 | 19.49 | 389.8 | +0.51 (+2.69%) | 566,071 |
24 Sep 2014 | USD | 18.5 | 19.18 | 18.1901 | 18.98 | 379.6 | +0.51 (+2.76%) | 550,833 |