Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2014 | USD | 22.13 | 22.22 | 22.01 | 22.18 | 22.18 | +0.04 (+0.18%) | 525,780 |
7 Oct 2014 | USD | 22.5 | 22.54 | 22.13 | 22.14 | 22.14 | -0.32 (-1.42%) | 242,938 |
6 Oct 2014 | USD | 22.47 | 22.63 | 22.4 | 22.46 | 22.46 | +0.03 (+0.13%) | 158,008 |
3 Oct 2014 | USD | 22.47 | 22.471 | 22.22 | 22.43 | 22.43 | +0.01 (+0.04%) | 128,920 |
2 Oct 2014 | USD | 22 | 22.54 | 21.93 | 22.42 | 22.42 | +0.38 (+1.72%) | 386,326 |
1 Oct 2014 | USD | 22.29 | 22.38 | 21.86 | 22.04 | 22.04 | +0.14 (+0.64%) | 290,270 |
30 Sep 2014 | USD | 21.88 | 21.98 | 21.64 | 21.9 | 21.9 | +0.01 (+0.05%) | 320,867 |
29 Sep 2014 | USD | 21.95 | 22 | 21.5 | 21.89 | 21.89 | -0.3 (-1.35%) | 229,662 |
26 Sep 2014 | USD | 22.22 | 22.349 | 22.15 | 22.19 | 22.19 | -0.03 (-0.14%) | 192,499 |
25 Sep 2014 | USD | 22.33 | 22.44 | 22.15 | 22.22 | 22.22 | -0.25 (-1.11%) | 122,540 |
24 Sep 2014 | USD | 22.35 | 22.54 | 22.25 | 22.47 | 22.47 | +0.13 (+0.58%) | 130,995 |
23 Sep 2014 | USD | 22.3 | 22.489 | 22.18 | 22.34 | 22.34 | +0.05 (+0.22%) | 370,782 |
22 Sep 2014 | USD | 22.11 | 22.38 | 22.11 | 22.29 | 22.29 | -0.06 (-0.27%) | 382,792 |
19 Sep 2014 | USD | 22.59 | 22.73 | 22.14 | 22.35 | 22.35 | -0.22 (-0.97%) | 641,203 |
18 Sep 2014 | USD | 22.55 | 22.8 | 22.5 | 22.57 | 22.57 | -0.32 (-1.40%) | 239,575 |
17 Sep 2014 | USD | 22.94 | 22.98 | 22.75 | 22.89 | 22.89 | -0.03 (-0.13%) | 186,651 |
16 Sep 2014 | USD | 22.84 | 22.9619 | 22.64 | 22.92 | 22.92 | +0.1 (+0.44%) | 398,618 |
15 Sep 2014 | USD | 22.81 | 22.9499 | 22.74 | 22.82 | 22.82 | -0.04 (-0.17%) | 150,245 |
12 Sep 2014 | USD | 22.84 | 23 | 22.81 | 22.86 | 22.86 | +0.05 (+0.22%) | 207,712 |
11 Sep 2014 | USD | 22.82 | 22.93 | 22.73 | 22.81 | 22.81 | -0.12 (-0.52%) | 261,844 |
10 Sep 2014 | USD | 22.73 | 22.97 | 22.65 | 22.93 | 22.93 | +0.06 (+0.26%) | 511,320 |
9 Sep 2014 | USD | 23.3 | 23.3 | 22.84 | 22.87 | 22.87 | -0.64 (-2.72%) | 867,275 |
8 Sep 2014 | USD | 23.52 | 23.58 | 23.47 | 23.51 | 23.51 | +0.03 (+0.13%) | 188,245 |
5 Sep 2014 | USD | 23.52 | 23.572 | 23.44 | 23.48 | 23.48 | +0.01 (+0.04%) | 251,428 |
4 Sep 2014 | USD | 23.56 | 23.57 | 23.4 | 23.47 | 23.47 | -0.19 (-0.80%) | 399,258 |
3 Sep 2014 | USD | 23.3 | 23.82 | 23.2 | 23.66 | 23.66 | +0.41 (+1.76%) | 556,217 |
2 Sep 2014 | USD | 23.2 | 23.29 | 23.1 | 23.25 | 23.25 | +0.15 (+0.65%) | 620,318 |
1 Sep 2014 | USD | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 22.89 | 23.1 | 22.89 | 23.1 | 23.1 | +0.23 (+1.01%) | 211,813 |
28 Aug 2014 | USD | 22.78 | 22.96 | 22.7375 | 22.87 | 22.87 | -0.01 (-0.04%) | 279,741 |