Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2014 | USD | 20.23 | 20.34 | 20.06 | 20.09 | 20.09 | -0.06 (-0.30%) | 10,496 |
17 Jul 2014 | USD | 20.23 | 20.23 | 20.04 | 20.15 | 20.15 | -0.04 (-0.20%) | 45,305 |
16 Jul 2014 | USD | 20.14 | 20.2127 | 20.0001 | 20.19 | 20.19 | +0.2 (+1.00%) | 19,601 |
15 Jul 2014 | USD | 19.84 | 20.04 | 19.735 | 19.99 | 19.99 | +0.23 (+1.16%) | 32,090 |
14 Jul 2014 | USD | 19.89 | 19.89 | 19.64 | 19.76 | 19.76 | +0.04 (+0.20%) | 25,227 |
11 Jul 2014 | USD | 19.99 | 19.99 | 19.61 | 19.72 | 19.72 | -0.18 (-0.90%) | 38,377 |
10 Jul 2014 | USD | 19.87 | 20.01 | 19.71 | 19.9 | 19.9 | +0.04 (+0.20%) | 35,779 |
9 Jul 2014 | USD | 19.98 | 19.98 | 19.65 | 19.86 | 19.86 | +0.04 (+0.20%) | 23,981 |
8 Jul 2014 | USD | 19.93 | 19.93 | 19.672 | 19.82 | 19.82 | +0.02 (+0.10%) | 51,502 |
7 Jul 2014 | USD | 19.82 | 19.82 | 19.52 | 19.8 | 19.8 | +0.02 (+0.10%) | 114,157 |
4 Jul 2014 | USD | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 20.2 | 20.22 | 19.61 | 19.78 | 19.78 | -0.33 (-1.64%) | 71,574 |
2 Jul 2014 | USD | 20.11 | 20.18 | 19.87 | 20.11 | 20.11 | +0.07 (+0.35%) | 49,839 |
1 Jul 2014 | USD | 20.21 | 20.4 | 19.8 | 20.04 | 20.04 | -0.01 (-0.05%) | 131,513 |
30 Jun 2014 | USD | 20.2 | 20.2 | 19.8 | 20.05 | 20.05 | -0.12 (-0.59%) | 46,925 |
27 Jun 2014 | USD | 20 | 20.4 | 19.82 | 20.17 | 20.17 | +0.22 (+1.10%) | 63,522 |
26 Jun 2014 | USD | 19.79 | 20 | 19.59 | 19.95 | 19.95 | -0.21 (-1.04%) | 56,876 |
25 Jun 2014 | USD | 20.5 | 20.5 | 20.05 | 20.16 | 20.16 | -0.24 (-1.18%) | 60,901 |
24 Jun 2014 | USD | 20.08 | 20.56 | 20 | 20.4 | 20.4 | +0.42 (+2.10%) | 207,632 |
23 Jun 2014 | USD | 19.96 | 20.11 | 19.89 | 19.98 | 19.98 | +0.09 (+0.45%) | 89,934 |
20 Jun 2014 | USD | 19.92 | 19.92 | 19.8 | 19.89 | 19.89 | +0.06 (+0.30%) | 47,180 |
19 Jun 2014 | USD | 19.85 | 19.89 | 19.6533 | 19.83 | 19.83 | +0.14 (+0.71%) | 63,753 |
18 Jun 2014 | USD | 19.6 | 19.71 | 19.55 | 19.69 | 19.69 | +0.09 (+0.46%) | 36,335 |
17 Jun 2014 | USD | 19.5 | 19.6875 | 19.48 | 19.6 | 19.6 | +0.1 (+0.51%) | 66,065 |
16 Jun 2014 | USD | 19.68 | 19.68 | 19.41 | 19.5 | 19.5 | +0.18 (+0.93%) | 107,943 |
13 Jun 2014 | USD | 19.5 | 19.5661 | 19.2 | 19.32 | 19.32 | -0.14 (-0.72%) | 58,241 |
12 Jun 2014 | USD | 19.4 | 19.5 | 19.355 | 19.46 | 19.46 | +0.11 (+0.57%) | 53,874 |
11 Jun 2014 | USD | 19.39 | 19.44 | 19.251 | 19.35 | 19.35 | +0.02 (+0.10%) | 33,772 |
10 Jun 2014 | USD | 19.35 | 19.38 | 19.32 | 19.33 | 19.33 | -0.02 (-0.10%) | 36,928 |
9 Jun 2014 | USD | 19.46 | 19.46 | 19.29 | 19.35 | 19.35 | -0.11 (-0.57%) | 33,168 |