Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2014 | USD | 17.88 | 18.05 | 17.76 | 17.84 | 17.84 | -0.06 (-0.34%) | 1,034,881 |
30 Sep 2014 | USD | 17.79 | 17.91 | 17.61 | 17.9 | 17.9 | +0.13 (+0.73%) | 1,693,324 |
29 Sep 2014 | USD | 17.73 | 17.81 | 17.59 | 17.77 | 17.77 | -0.07 (-0.39%) | 968,385 |
26 Sep 2014 | USD | 17.43 | 17.885 | 17.41 | 17.84 | 17.84 | +0.14 (+0.79%) | 1,061,911 |
25 Sep 2014 | USD | 17.81 | 17.81 | 17.55 | 17.7 | 17.7 | -0.13 (-0.73%) | 1,303,209 |
24 Sep 2014 | USD | 17.94 | 18.07 | 17.77 | 17.83 | 17.83 | -0.11 (-0.61%) | 1,216,291 |
23 Sep 2014 | USD | 18.16 | 18.3 | 17.94 | 17.94 | 17.94 | -0.26 (-1.43%) | 1,876,273 |
22 Sep 2014 | USD | 18.49 | 18.49 | 18.2 | 18.2 | 18.2 | -0.38 (-2.05%) | 1,170,202 |
19 Sep 2014 | USD | 18.44 | 18.61 | 18.3 | 18.58 | 18.58 | +0.23 (+1.25%) | 2,587,107 |
18 Sep 2014 | USD | 18.69 | 18.74 | 18.345 | 18.35 | 18.35 | -0.33 (-1.77%) | 3,353,190 |
17 Sep 2014 | USD | 18.43 | 18.93 | 18.36 | 18.68 | 18.68 | +0.25 (+1.36%) | 2,846,124 |
16 Sep 2014 | USD | 18.1 | 18.89 | 18.1 | 18.43 | 18.43 | +0.8 (+4.54%) | 7,278,355 |
15 Sep 2014 | USD | 17.81 | 17.92 | 17.605 | 17.63 | 17.63 | -0.19 (-1.07%) | 1,382,716 |
12 Sep 2014 | USD | 18.35 | 18.44 | 17.64 | 17.82 | 17.82 | -0.61 (-3.31%) | 2,168,665 |
11 Sep 2014 | USD | 18.51 | 18.69 | 18.4 | 18.43 | 18.43 | -0.14 (-0.75%) | 1,203,594 |
10 Sep 2014 | USD | 18.74 | 18.77 | 18.52 | 18.57 | 18.57 | -0.23 (-1.22%) | 1,230,057 |
9 Sep 2014 | USD | 18.81 | 18.82 | 18.71 | 18.8 | 18.8 | -0.04 (-0.21%) | 883,881 |
8 Sep 2014 | USD | 18.92 | 19.09 | 18.8 | 18.84 | 18.84 | -0.06 (-0.32%) | 927,187 |
5 Sep 2014 | USD | 18.85 | 18.97 | 18.83 | 18.9 | 18.9 | +0.01 (+0.05%) | 1,489,097 |
4 Sep 2014 | USD | 19.16 | 19.18 | 18.87 | 18.89 | 18.89 | -0.26 (-1.36%) | 968,873 |
3 Sep 2014 | USD | 19.12 | 19.24 | 19.12 | 19.15 | 19.15 | +0.06 (+0.31%) | 1,191,457 |
2 Sep 2014 | USD | 19.02 | 19.13 | 18.97 | 19.09 | 19.09 | +0.09 (+0.47%) | 1,061,918 |
1 Sep 2014 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 18.93 | 19.045 | 18.89 | 19 | 19 | +0.09 (+0.48%) | 1,353,036 |
28 Aug 2014 | USD | 18.97 | 19.03 | 18.88 | 18.91 | 18.91 | -0.09 (-0.47%) | 871,307 |
27 Aug 2014 | USD | 19.06 | 19.14 | 18.97 | 19 | 19 | -0.01 (-0.05%) | 814,064 |
26 Aug 2014 | USD | 18.9 | 19.05 | 18.875 | 19.01 | 19.01 | +0.14 (+0.74%) | 919,396 |
25 Aug 2014 | USD | 18.97 | 19.09 | 18.79 | 18.87 | 18.87 | -0.06 (-0.32%) | 1,057,785 |
22 Aug 2014 | USD | 19.13 | 19.21 | 18.84 | 18.93 | 18.93 | -0.23 (-1.20%) | 979,034 |
21 Aug 2014 | USD | 19.38 | 19.46 | 19.16 | 19.16 | 19.16 | -0.15 (-0.78%) | 1,032,530 |