Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | USD | 20.73 | 21.3 | 20.55 | 21.23 | 21.23 | +0.62 (+3.01%) | 23,644,953 |
9 Sep 2014 | USD | 20.5 | 20.81 | 19.96 | 20.61 | 20.61 | +0.02 (+0.10%) | 17,958,144 |
8 Sep 2014 | USD | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.0 (0.0%) | 0 |
5 Sep 2014 | USD | 20.9 | 21.6 | 20.21 | 20.59 | 20.59 | -0.02 (-0.10%) | 44,337,106 |
4 Sep 2014 | USD | 20.27 | 20.65 | 19.96 | 20.61 | 20.61 | +0.35 (+1.73%) | 26,852,707 |
3 Sep 2014 | USD | 19.87 | 20.5 | 19.62 | 20.26 | 20.26 | +0.41 (+2.07%) | 28,126,749 |
2 Sep 2014 | USD | 19.8 | 20.02 | 19.56 | 19.85 | 19.85 | +0.05 (+0.25%) | 21,813,769 |
1 Sep 2014 | USD | 19.4 | 19.95 | 19.05 | 19.8 | 19.8 | +0.33 (+1.69%) | 23,618,442 |
29 Aug 2014 | USD | 19.19 | 19.5 | 18.71 | 19.47 | 19.47 | +0.28 (+1.46%) | 10,812,282 |
28 Aug 2014 | USD | 19 | 19.8 | 18.88 | 19.19 | 19.19 | +0.21 (+1.11%) | 13,853,933 |
27 Aug 2014 | USD | 18.72 | 19.07 | 18.36 | 18.98 | 18.98 | +0.27 (+1.44%) | 11,787,996 |
26 Aug 2014 | USD | 19.48 | 19.58 | 18.54 | 18.71 | 18.71 | -0.87 (-4.44%) | 20,933,959 |
25 Aug 2014 | USD | 19.61 | 19.86 | 19.18 | 19.58 | 19.58 | +0.14 (+0.72%) | 19,318,079 |
22 Aug 2014 | USD | 18.55 | 19.87 | 18.33 | 19.44 | 19.44 | +0.89 (+4.80%) | 29,090,016 |
21 Aug 2014 | USD | 18.4 | 18.65 | 18.12 | 18.55 | 18.55 | +0.02 (+0.11%) | 14,071,597 |
20 Aug 2014 | USD | 18.3 | 18.75 | 18.1 | 18.53 | 18.53 | +0.11 (+0.60%) | 14,611,366 |
19 Aug 2014 | USD | 18.38 | 18.67 | 18.03 | 18.42 | 18.42 | -0.08 (-0.43%) | 13,334,825 |
18 Aug 2014 | USD | 17.8 | 18.55 | 17.75 | 18.5 | 18.5 | +0.59 (+3.29%) | 19,721,423 |
15 Aug 2014 | USD | 17.78 | 18.15 | 17.78 | 17.91 | 17.91 | +0.06 (+0.34%) | 15,891,100 |
14 Aug 2014 | USD | 18.07 | 18.37 | 17.6 | 17.85 | 17.85 | -0.15 (-0.83%) | 16,944,165 |
13 Aug 2014 | USD | 18.01 | 18.3 | 17.78 | 18 | 18 | -0.12 (-0.66%) | 19,247,543 |
12 Aug 2014 | USD | 18.18 | 18.4 | 17.83 | 18.12 | 18.12 | -0.08 (-0.44%) | 19,643,612 |
11 Aug 2014 | USD | 17.59 | 18.41 | 17.55 | 18.2 | 18.2 | +0.88 (+5.08%) | 42,239,249 |
8 Aug 2014 | USD | 17.6 | 18.2 | 17.29 | 17.32 | 17.32 | -0.32 (-1.81%) | 36,237,734 |
7 Aug 2014 | USD | 17.5 | 17.85 | 17.5 | 17.64 | 17.64 | +0.35 (+2.02%) | 47,180,562 |
6 Aug 2014 | USD | 16.22 | 17.86 | 16.22 | 17.29 | 17.29 | +1.04 (+6.40%) | 51,735,550 |
5 Aug 2014 | USD | 16.12 | 16.36 | 15.87 | 16.25 | 16.25 | +0.12 (+0.74%) | 21,600,958 |
4 Aug 2014 | USD | 15.9 | 16.19 | 15.3 | 16.13 | 16.13 | +0.24 (+1.51%) | 31,342,169 |
1 Aug 2014 | USD | 16.56 | 16.67 | 15.81 | 15.89 | 15.89 | -0.8 (-4.79%) | 28,910,982 |
31 Jul 2014 | USD | 16.3 | 16.8 | 16.27 | 16.69 | 16.69 | +0.17 (+1.03%) | 12,917,681 |