Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2014 | USD | 18.27 | 18.3 | 17.86 | 18 | 18 | -0.5 (-2.70%) | 78,200 |
11 Nov 2014 | USD | 18.81 | 19.03 | 18.404 | 18.5 | 18.5 | -0.4 (-2.12%) | 22,100 |
10 Nov 2014 | USD | 19 | 19.3 | 18.7 | 18.9 | 18.9 | -0.1 (-0.53%) | 34,800 |
7 Nov 2014 | USD | 18.33 | 19 | 18.2 | 19 | 19 | +0.51 (+2.76%) | 33,000 |
6 Nov 2014 | USD | 18.33 | 18.53 | 18.17 | 18.49 | 18.49 | +0.52 (+2.89%) | 68,400 |
5 Nov 2014 | USD | 17.9 | 18.2 | 17.76 | 17.97 | 17.97 | +0.22 (+1.24%) | 51,000 |
4 Nov 2014 | USD | 17.97 | 18.16 | 17.75 | 17.75 | 17.75 | -0.3 (-1.66%) | 27,300 |
3 Nov 2014 | USD | 18.05 | 18.17 | 17.62 | 18.05 | 18.05 | -0.05 (-0.28%) | 70,800 |
31 Oct 2014 | USD | 18 | 18.11 | 17.62 | 18.1 | 18.1 | +0.09 (+0.50%) | 54,000 |
30 Oct 2014 | USD | 18.09 | 18.09 | 17.51 | 18.01 | 18.01 | -0.2 (-1.10%) | 70,900 |
29 Oct 2014 | USD | 18.16 | 18.34 | 17.7 | 18.21 | 18.21 | -0.04 (-0.22%) | 52,300 |
28 Oct 2014 | USD | 17.9 | 18.44 | 17.88 | 18.25 | 18.25 | +0.26 (+1.45%) | 49,500 |
27 Oct 2014 | USD | 17.53 | 18 | 17.29 | 17.99 | 17.99 | +0.37 (+2.10%) | 24,700 |
24 Oct 2014 | USD | 17.33 | 17.665 | 17.33 | 17.62 | 17.62 | +0.04 (+0.23%) | 31,600 |
23 Oct 2014 | USD | 17.56 | 17.58 | 17.4 | 17.58 | 17.58 | -0.12 (-0.68%) | 52,300 |
22 Oct 2014 | USD | 17.49 | 17.85 | 17.37 | 17.7 | 17.7 | +0.05 (+0.28%) | 58,900 |
21 Oct 2014 | USD | 17.99 | 17.99 | 17.25 | 17.65 | 17.65 | -0.26 (-1.45%) | 145,700 |
20 Oct 2014 | USD | 17.58 | 17.91 | 17.25 | 17.91 | 17.91 | +0.22 (+1.24%) | 64,700 |
17 Oct 2014 | USD | 17.36 | 17.8 | 17.12 | 17.69 | 17.69 | +0.59 (+3.45%) | 143,800 |
16 Oct 2014 | USD | 17.17 | 17.44 | 16.57 | 17.1 | 17.1 | -0.22 (-1.27%) | 138,400 |
15 Oct 2014 | USD | 16.68 | 17.43 | 15.83 | 17.32 | 17.32 | +0.56 (+3.34%) | 243,700 |
14 Oct 2014 | USD | 18.04 | 18.363 | 16.42 | 16.76 | 16.76 | -0.74 (-4.23%) | 413,000 |
13 Oct 2014 | USD | 17.33 | 17.53 | 16.75 | 17.5 | 17.5 | +0.08 (+0.46%) | 80,700 |
10 Oct 2014 | USD | 17.59 | 17.61 | 16.76 | 17.42 | 17.42 | -0.17 (-0.97%) | 93,200 |
9 Oct 2014 | USD | 17.63 | 17.79 | 17.325 | 17.59 | 17.59 | +0.07 (+0.40%) | 53,200 |
8 Oct 2014 | USD | 17.73 | 18.015 | 17.26 | 17.52 | 17.52 | -0.42 (-2.34%) | 117,300 |
7 Oct 2014 | USD | 17.94 | 18 | 17.65 | 17.94 | 17.94 | -0.16 (-0.88%) | 29,300 |
6 Oct 2014 | USD | 18.09 | 18.1 | 17.67 | 18.1 | 18.1 | +0.06 (+0.33%) | 14,000 |
3 Oct 2014 | USD | 18.05 | 18.1 | 17.85 | 18.04 | 18.04 | +0.01 (+0.06%) | 35,600 |
2 Oct 2014 | USD | 18.14 | 18.2 | 17.71 | 18.03 | 18.03 | -0.25 (-1.37%) | 35,700 |