Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2014 | USD | 18.26 | 18.3 | 18 | 18.28 | 18.28 | +0.02 (+0.11%) | 39,800 |
30 Sep 2014 | USD | 18.27 | 18.5 | 18.08 | 18.26 | 18.26 | -0.11 (-0.60%) | 146,000 |
29 Sep 2014 | USD | 17.5 | 18.37 | 17.3 | 18.37 | 18.37 | +0.86 (+4.91%) | 38,700 |
26 Sep 2014 | USD | 17.37 | 17.66 | 17.04 | 17.51 | 17.51 | +0.14 (+0.81%) | 50,600 |
25 Sep 2014 | USD | 17.48 | 17.48 | 16.671 | 17.37 | 17.37 | -0.12 (-0.69%) | 645,300 |
24 Sep 2014 | USD | 17.88 | 17.88 | 17.3 | 17.49 | 17.49 | -0.45 (-2.51%) | 176,500 |
23 Sep 2014 | USD | 17.88 | 17.97 | 17.526 | 17.94 | 17.94 | -0.01 (-0.06%) | 80,400 |
22 Sep 2014 | USD | 18.21 | 18.37 | 17.5 | 17.95 | 17.95 | -0.37 (-2.02%) | 125,700 |
19 Sep 2014 | USD | 18.38 | 18.48 | 18.22 | 18.32 | 18.32 | -0.11 (-0.60%) | 47,700 |
18 Sep 2014 | USD | 18.27 | 18.48 | 18.1 | 18.43 | 18.43 | -0.07 (-0.38%) | 229,900 |
17 Sep 2014 | USD | 18.25 | 18.5 | 18.07 | 18.5 | 18.5 | 0.0 (0.0%) | 85,500 |
16 Sep 2014 | USD | 18.17 | 18.5 | 17.96 | 18.5 | 18.5 | +0.25 (+1.37%) | 55,900 |
15 Sep 2014 | USD | 17.99 | 18.33 | 17.65 | 18.25 | 18.25 | +0.26 (+1.45%) | 208,800 |
12 Sep 2014 | USD | 17.98 | 18.21 | 17.91 | 17.99 | 17.99 | -0.1 (-0.55%) | 20,700 |
11 Sep 2014 | USD | 18.34 | 18.48 | 17.51 | 18.09 | 18.09 | -0.35 (-1.90%) | 120,700 |
10 Sep 2014 | USD | 18.75 | 18.8 | 18.36 | 18.44 | 18.44 | -0.36 (-1.91%) | 34,800 |
9 Sep 2014 | USD | 18.88 | 18.94 | 18.73 | 18.8 | 18.8 | +0.01 (+0.05%) | 48,600 |
8 Sep 2014 | USD | 19.02 | 19.04 | 18.75 | 18.79 | 18.79 | -0.18 (-0.95%) | 80,200 |
5 Sep 2014 | USD | 18.912 | 19.06 | 18.82 | 18.97 | 18.97 | +0.03 (+0.16%) | 64,400 |
4 Sep 2014 | USD | 19.07 | 19.07 | 18.77 | 18.94 | 18.94 | -0.04 (-0.21%) | 34,500 |
3 Sep 2014 | USD | 18.92 | 18.99 | 18.75 | 18.98 | 18.98 | +0.16 (+0.85%) | 36,600 |
2 Sep 2014 | USD | 19.05 | 19.05 | 18.73 | 18.82 | 18.82 | -0.17 (-0.90%) | 260,100 |
1 Sep 2014 | USD | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 18.95 | 19.04 | 18.79 | 18.99 | 18.99 | -0.03 (-0.16%) | 24,300 |
28 Aug 2014 | USD | 19.03 | 19.13 | 18.76 | 19.02 | 19.02 | +0.03 (+0.16%) | 90,500 |
27 Aug 2014 | USD | 19 | 19.26 | 18.85 | 18.99 | 18.99 | -0.01 (-0.05%) | 43,700 |
26 Aug 2014 | USD | 19.13 | 19.13 | 18.81 | 19 | 19 | -0.03 (-0.16%) | 84,900 |
25 Aug 2014 | USD | 19.14 | 19.35 | 18.975 | 19.03 | 19.03 | -0.12 (-0.63%) | 45,900 |
22 Aug 2014 | USD | 18.94 | 19.19 | 18.92 | 19.15 | 19.15 | +0.12 (+0.63%) | 25,900 |
21 Aug 2014 | USD | 19.2 | 19.2 | 18.92 | 19.03 | 19.03 | -0.06 (-0.31%) | 28,200 |