Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | USD | 19.58 | 19.94 | 19.58 | 19.94 | 3.988 | +0.17 (+0.86%) | 35,135 |
9 Sep 2014 | USD | 19.76 | 19.77 | 19.76 | 19.77 | 3.954 | +0.46 (+2.38%) | 4,690 |
8 Sep 2014 | USD | 19.61 | 19.61 | 19.31 | 19.31 | 3.862 | -0.13 (-0.67%) | 10,030 |
5 Sep 2014 | USD | 19.55 | 19.6 | 19.44 | 19.44 | 3.888 | -0.3 (-1.52%) | 4,495 |
4 Sep 2014 | USD | 19.74 | 19.74 | 19.74 | 19.74 | 3.948 | -0.12 (-0.60%) | 5,575 |
3 Sep 2014 | USD | 19.86 | 19.86 | 19.86 | 19.86 | 3.972 | +0.03 (+0.15%) | 1,825 |
2 Sep 2014 | USD | 19.84 | 19.84 | 19.76 | 19.83 | 3.966 | -0.37 (-1.83%) | 4,795 |
1 Sep 2014 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 4.04 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 4.04 | -0.26 (-1.27%) | 1,300 |
28 Aug 2014 | USD | 20.46 | 20.46 | 20.46 | 20.46 | 4.092 | -0.29 (-1.40%) | 1,985 |
27 Aug 2014 | USD | 20.75 | 20.75 | 20.51 | 20.75 | 4.15 | +0.25 (+1.22%) | 5,925 |
26 Aug 2014 | USD | 20.51 | 20.55 | 20.5 | 20.5 | 4.1 | 0.0 (0.0%) | 35,215 |
25 Aug 2014 | USD | 20.6 | 20.6 | 20.38 | 20.5 | 4.1 | +0.317 (+1.57%) | 23,325 |
22 Aug 2014 | USD | 20.1 | 20.1833 | 20.1 | 20.1833 | 4.0367 | -0.097 (-0.48%) | 42,015 |
21 Aug 2014 | USD | 20.26 | 20.28 | 20.02 | 20.28 | 4.056 | -0.3 (-1.46%) | 5,565 |
20 Aug 2014 | USD | 20.57 | 20.58 | 20.35 | 20.58 | 4.116 | +0.06 (+0.29%) | 5,725 |
19 Aug 2014 | USD | 20.52 | 20.52 | 20.52 | 20.52 | 4.104 | +0.06 (+0.29%) | 5,500 |
18 Aug 2014 | USD | 20.35 | 20.54 | 20.35 | 20.46 | 4.092 | -0.09 (-0.44%) | 6,495 |
15 Aug 2014 | USD | 20.807 | 20.807 | 20.55 | 20.55 | 4.11 | -0.42 (-2.00%) | 4,830 |
14 Aug 2014 | USD | 20.97 | 20.97 | 20.97 | 20.97 | 4.194 | +0.36 (+1.75%) | 2,040 |
13 Aug 2014 | USD | 20.59 | 20.61 | 20.57 | 20.61 | 4.122 | -0.02 (-0.10%) | 34,120 |
12 Aug 2014 | USD | 20.63 | 20.63 | 20.5 | 20.63 | 4.126 | -0.15 (-0.72%) | 22,925 |
11 Aug 2014 | USD | 20.8571 | 20.8571 | 20.71 | 20.78 | 4.156 | +0.39 (+1.91%) | 334,445 |
8 Aug 2014 | USD | 20.25 | 20.39 | 20.073 | 20.39 | 4.078 | +0.34 (+1.70%) | 413,295 |
7 Aug 2014 | USD | 20.27 | 20.34 | 20.05 | 20.05 | 4.01 | +0.08 (+0.40%) | 545,325 |
6 Aug 2014 | USD | 19.93 | 20.0094 | 19.9 | 19.97 | 3.994 | -0.69 (-3.34%) | 365,025 |
5 Aug 2014 | USD | 20.6 | 20.68 | 20.385 | 20.66 | 4.132 | +0.79 (+3.98%) | 351,090 |
4 Aug 2014 | USD | 20.02 | 20.02 | 19.7 | 19.87 | 3.974 | -0.16 (-0.80%) | 191,000 |
1 Aug 2014 | USD | 20.0633 | 20.0633 | 20.02 | 20.03 | 4.006 | -0.13 (-0.64%) | 295,215 |
31 Jul 2014 | USD | 20.22 | 20.2521 | 19.95 | 20.16 | 4.032 | -0.31 (-1.51%) | 250,805 |