Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2014 | USD | 19.18 | 19.188 | 18.89 | 19.09 | 19.09 | -0.04 (-0.21%) | 35,200 |
19 Aug 2014 | USD | 19.02 | 19.34 | 18.96 | 19.13 | 19.13 | +0.17 (+0.90%) | 30,800 |
18 Aug 2014 | USD | 18.89 | 19 | 18.84 | 18.96 | 18.96 | +0.25 (+1.34%) | 35,100 |
15 Aug 2014 | USD | 19.03 | 19.212 | 18.67 | 18.71 | 18.71 | -0.19 (-1.01%) | 139,600 |
14 Aug 2014 | USD | 18.87 | 18.962 | 18.78 | 18.9 | 18.9 | -0.02 (-0.11%) | 25,000 |
13 Aug 2014 | USD | 19.1 | 19.25 | 18.78 | 18.92 | 18.92 | -0.17 (-0.89%) | 132,000 |
12 Aug 2014 | USD | 18.71 | 19.21 | 18.71 | 19.09 | 19.09 | +0.38 (+2.03%) | 80,800 |
11 Aug 2014 | USD | 18.74 | 18.85 | 18.65 | 18.71 | 18.71 | -0.03 (-0.16%) | 28,900 |
8 Aug 2014 | USD | 18.85 | 18.85 | 18.64 | 18.74 | 18.74 | -0.04 (-0.21%) | 23,700 |
7 Aug 2014 | USD | 18.71 | 18.85 | 18.65 | 18.78 | 18.78 | -0.06 (-0.32%) | 78,500 |
6 Aug 2014 | USD | 18.92 | 19 | 18.59 | 18.84 | 18.84 | -0.15 (-0.79%) | 71,300 |
5 Aug 2014 | USD | 18.92 | 19.18 | 18.52 | 18.99 | 18.99 | +0.04 (+0.21%) | 54,800 |
4 Aug 2014 | USD | 18.64 | 19.23 | 18.64 | 18.95 | 18.95 | +0.31 (+1.66%) | 107,500 |
1 Aug 2014 | USD | 19.19 | 19.28 | 18.25 | 18.64 | 18.64 | -0.65 (-3.37%) | 464,900 |
31 Jul 2014 | USD | 19.19 | 19.39 | 19.02 | 19.29 | 19.29 | -0.09 (-0.46%) | 64,800 |
30 Jul 2014 | USD | 19.43 | 19.48 | 18.95 | 19.38 | 19.38 | +0.04 (+0.21%) | 101,800 |
29 Jul 2014 | USD | 19.31 | 19.452 | 19.26 | 19.34 | 19.34 | +0.08 (+0.42%) | 28,600 |
28 Jul 2014 | USD | 19.3 | 19.41 | 18.97 | 19.26 | 19.26 | +0.01 (+0.05%) | 57,900 |
25 Jul 2014 | USD | 19.33 | 19.46 | 18.77 | 19.25 | 19.25 | -0.11 (-0.57%) | 254,700 |
24 Jul 2014 | USD | 18.26 | 19.4 | 18.26 | 19.36 | 19.36 | +1.03 (+5.62%) | 245,000 |
23 Jul 2014 | USD | 18.5 | 18.644 | 18.2 | 18.33 | 18.33 | -0.04 (-0.22%) | 114,900 |
22 Jul 2014 | USD | 18.8 | 18.85 | 18.08 | 18.37 | 18.37 | -0.4 (-2.13%) | 301,400 |
21 Jul 2014 | USD | 19.01 | 19.06 | 18.72 | 18.77 | 18.77 | -0.23 (-1.21%) | 169,900 |
18 Jul 2014 | USD | 19.73 | 19.73 | 18.75 | 19 | 19 | -0.56 (-2.86%) | 303,400 |
17 Jul 2014 | USD | 20.41 | 20.41 | 19 | 19.56 | 19.56 | -0.62 (-3.07%) | 370,700 |
16 Jul 2014 | USD | 20 | 20.18 | 19.93 | 20.18 | 20.18 | +0.19 (+0.95%) | 139,200 |
15 Jul 2014 | USD | 20.29 | 20.31 | 19.9 | 19.99 | 19.99 | -0.2 (-0.99%) | 108,600 |
14 Jul 2014 | USD | 20.11 | 20.75 | 20.06 | 20.19 | 20.19 | -0.01 (-0.05%) | 424,000 |
11 Jul 2014 | USD | 20.2 | 20.45 | 20.03 | 20.2 | 20.2 | -0.04 (-0.20%) | 142,400 |
10 Jul 2014 | USD | 20.22 | 20.39 | 20.157 | 20.24 | 20.24 | +0.03 (+0.15%) | 100,500 |