Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2014 | USD | 18.05 | 18.23 | 18 | 18.12 | 54.36 | +0.01 (+0.06%) | 27,309 |
7 Jul 2014 | USD | 18.12 | 18.16 | 17.88 | 18.11 | 54.33 | -0.12 (-0.66%) | 84,335 |
4 Jul 2014 | USD | 18.23 | 18.23 | 18.23 | 18.23 | 54.69 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 18.11 | 18.3 | 18.11 | 18.23 | 54.69 | +0.15 (+0.83%) | 6,798 |
2 Jul 2014 | USD | 18.06 | 18.21 | 17.69 | 18.08 | 54.24 | +0.01 (+0.06%) | 49,355 |
1 Jul 2014 | USD | 18.01 | 18.2 | 17.8701 | 18.07 | 54.21 | +0.03 (+0.17%) | 53,324 |
30 Jun 2014 | USD | 17.62 | 18.15 | 17.38 | 18.04 | 54.12 | +0.56 (+3.20%) | 56,918 |
27 Jun 2014 | USD | 17.43 | 17.5 | 17.31 | 17.48 | 52.44 | +0.07 (+0.40%) | 14,417 |
26 Jun 2014 | USD | 17.34 | 17.41 | 17.1601 | 17.41 | 52.23 | -0.01 (-0.06%) | 47,426 |
25 Jun 2014 | USD | 17.52 | 17.52 | 17.25 | 17.42 | 52.26 | +0.11 (+0.64%) | 62,393 |
24 Jun 2014 | USD | 17.15 | 17.36 | 17.15 | 17.31 | 51.93 | +0.09 (+0.52%) | 29,130 |
23 Jun 2014 | USD | 17.18 | 17.22 | 17 | 17.22 | 51.66 | -0.05 (-0.29%) | 62,864 |
20 Jun 2014 | USD | 17.16 | 17.27 | 17.09 | 17.27 | 51.81 | +0.19 (+1.11%) | 40,741 |
19 Jun 2014 | USD | 17.15 | 17.1599 | 16.971 | 17.08 | 51.24 | +0.13 (+0.77%) | 36,086 |
18 Jun 2014 | USD | 16.76 | 16.97 | 16.7 | 16.95 | 50.85 | +0.1 (+0.59%) | 129,795 |
17 Jun 2014 | USD | 16.6 | 16.97 | 16.31 | 16.85 | 50.55 | +0.46 (+2.81%) | 142,642 |
16 Jun 2014 | USD | 16.21 | 16.43 | 16.15 | 16.39 | 49.17 | +0.12 (+0.74%) | 14,338 |
13 Jun 2014 | USD | 16.16 | 16.32 | 16.08 | 16.27 | 48.81 | +0.09 (+0.56%) | 27,813 |
12 Jun 2014 | USD | 16.16 | 16.28 | 16.08 | 16.18 | 48.54 | -0.02 (-0.12%) | 321,165 |
11 Jun 2014 | USD | 16.38 | 16.38 | 16.18 | 16.2 | 48.6 | -0.13 (-0.80%) | 37,059 |
10 Jun 2014 | USD | 16.45 | 16.49 | 16.3 | 16.33 | 48.99 | -0.16 (-0.97%) | 47,707 |
9 Jun 2014 | USD | 16.3399 | 16.51 | 16.19 | 16.49 | 49.47 | +0.2 (+1.23%) | 7,495 |
6 Jun 2014 | USD | 16.16 | 16.59 | 16.08 | 16.29 | 48.87 | +0.19 (+1.18%) | 45,127 |
5 Jun 2014 | USD | 16.63 | 16.81 | 15.94 | 16.1 | 48.3 | -0.44 (-2.66%) | 71,181 |
4 Jun 2014 | USD | 16.51 | 16.71 | 16.29 | 16.54 | 49.62 | +0.13 (+0.79%) | 31,724 |
3 Jun 2014 | USD | 16.5 | 16.57 | 16.34 | 16.41 | 49.23 | -0.04 (-0.24%) | 39,727 |
2 Jun 2014 | USD | 16.7 | 16.7 | 16.25 | 16.45 | 49.35 | -0.25 (-1.50%) | 81,759 |
30 May 2014 | USD | 16.57 | 16.75 | 16.24 | 16.7 | 50.1 | +0.03 (+0.18%) | 65,627 |
29 May 2014 | USD | 16.45 | 16.72 | 16.4412 | 16.67 | 50.01 | +0.13 (+0.79%) | 29,506 |
28 May 2014 | USD | 16.21 | 16.55 | 16.21 | 16.54 | 49.62 | +0.37 (+2.29%) | 57,667 |