Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | USD | 16 | 16.34 | 15.9 | 16.28 | 16.28 | +0.28 (+1.75%) | 492,930 |
22 Jul 2014 | USD | 15.9 | 16.4 | 15.67 | 16 | 16 | -0.01 (-0.06%) | 680,293 |
21 Jul 2014 | USD | 16.13 | 16.13 | 15.81 | 16.01 | 16.01 | -0.01 (-0.06%) | 535,008 |
18 Jul 2014 | USD | 16.15 | 16.23 | 15.9 | 16.02 | 16.02 | +0.07 (+0.44%) | 851,675 |
17 Jul 2014 | USD | 15.9 | 16.05 | 15.76 | 15.95 | 15.95 | +0.05 (+0.31%) | 1,111,875 |
16 Jul 2014 | USD | 15.79 | 15.98 | 15.615 | 15.9 | 15.9 | +0.06 (+0.38%) | 1,541,347 |
15 Jul 2014 | USD | 15.34 | 15.99 | 15.34 | 15.84 | 15.84 | +0.46 (+2.99%) | 1,470,380 |
14 Jul 2014 | USD | 15.45 | 15.62 | 15.23 | 15.38 | 15.38 | -0.05 (-0.32%) | 1,062,953 |
11 Jul 2014 | USD | 15.1 | 15.87 | 15.1 | 15.43 | 15.43 | -0.13 (-0.84%) | 1,545,910 |
10 Jul 2014 | USD | 15.2 | 15.83 | 15.12 | 15.56 | 15.56 | +0.19 (+1.24%) | 2,051,752 |
9 Jul 2014 | USD | 15.65 | 15.7 | 15.01 | 15.37 | 15.37 | -0.29 (-1.85%) | 2,172,680 |
8 Jul 2014 | USD | 15.01 | 15.83 | 14.92 | 15.66 | 15.66 | +0.46 (+3.03%) | 2,115,537 |
7 Jul 2014 | USD | 15.76 | 15.87 | 15.17 | 15.2 | 15.2 | -1.05 (-6.46%) | 3,223,002 |
4 Jul 2014 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 16.2 | 16.3394 | 15.75 | 16.25 | 16.25 | -0.02 (-0.12%) | 1,962,755 |
2 Jul 2014 | USD | 16.54 | 16.54 | 16.15 | 16.27 | 16.27 | -0.27 (-1.63%) | 2,867,214 |
1 Jul 2014 | USD | 17 | 17 | 16.01 | 16.54 | 16.54 | -0.96 (-5.49%) | 4,044,604 |
30 Jun 2014 | USD | 16.73 | 17.5 | 16.73 | 17.5 | 17.5 | +0.6 (+3.55%) | 772,887 |
27 Jun 2014 | USD | 16.6 | 17 | 16.4 | 16.9 | 16.9 | +0.15 (+0.90%) | 338,463 |
26 Jun 2014 | USD | 16.78 | 16.92 | 16.6 | 16.75 | 16.75 | 0.0 (0.0%) | 133,801 |
25 Jun 2014 | USD | 17 | 17 | 16.01 | 16.75 | 16.75 | -0.17 (-1.00%) | 527,794 |
24 Jun 2014 | USD | 16.75 | 17.18 | 16 | 16.92 | 16.92 | +0.47 (+2.86%) | 1,773,091 |
23 Jun 2014 | USD | 15.1 | 17 | 15.1 | 16.45 | 16.45 | 0.0 (0.0%) | 627,608 |