Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2014 | USD | 15.55 | 16.11 | 15.55 | 16.09 | 48.27 | +0.9 (+5.92%) | 514,079 |
17 Nov 2014 | USD | 15.31 | 15.44 | 15.15 | 15.19 | 45.57 | -0.25 (-1.62%) | 242,675 |
14 Nov 2014 | USD | 15.21 | 15.49 | 15.21 | 15.44 | 46.32 | +0.335 (+2.22%) | 116,903 |
13 Nov 2014 | USD | 15.01 | 15.299 | 15.01 | 15.105 | 45.315 | +0.115 (+0.77%) | 84,649 |
12 Nov 2014 | USD | 15.08 | 15.08 | 14.8 | 14.99 | 44.97 | -0.29 (-1.90%) | 375,769 |
11 Nov 2014 | USD | 15.33 | 15.4099 | 15.2 | 15.28 | 45.84 | -0.13 (-0.84%) | 188,788 |
10 Nov 2014 | USD | 15.41 | 15.51 | 15.35 | 15.41 | 46.23 | -0.26 (-1.66%) | 1,322,468 |
7 Nov 2014 | USD | 15.6 | 15.7482 | 15.47 | 15.67 | 47.01 | -0.59 (-3.63%) | 395,353 |
6 Nov 2014 | USD | 16.44 | 16.65 | 16.24 | 16.26 | 48.78 | -0.16 (-0.97%) | 138,975 |
5 Nov 2014 | USD | 16.38 | 16.48 | 16.32 | 16.42 | 49.26 | +0.25 (+1.55%) | 517,342 |
4 Nov 2014 | USD | 16.58 | 16.58 | 16.07 | 16.17 | 48.51 | +0.04 (+0.25%) | 229,657 |
3 Nov 2014 | USD | 15.98 | 16.2 | 15.82 | 16.13 | 48.39 | +0.428 (+2.73%) | 219,023 |
31 Oct 2014 | USD | 15.97 | 16.14 | 15.6001 | 15.702 | 47.106 | -0.188 (-1.18%) | 247,779 |
30 Oct 2014 | USD | 15.93 | 16.11 | 15.65 | 15.89 | 47.67 | -0.21 (-1.30%) | 408,247 |
29 Oct 2014 | USD | 16.44 | 16.6699 | 16.05 | 16.1 | 48.3 | -1.11 (-6.45%) | 353,446 |
28 Oct 2014 | USD | 16.97 | 17.23 | 16.87 | 17.21 | 51.63 | +0.37 (+2.20%) | 324,798 |
27 Oct 2014 | USD | 16.75 | 16.85 | 16.35 | 16.84 | 50.52 | -0.5 (-2.88%) | 356,145 |
24 Oct 2014 | USD | 17.27 | 17.38 | 17.17 | 17.34 | 52.02 | +0.06 (+0.35%) | 110,969 |
23 Oct 2014 | USD | 17.26 | 17.35 | 17.0425 | 17.28 | 51.84 | +0.34 (+2.01%) | 131,646 |
22 Oct 2014 | USD | 17.54 | 17.57 | 16.94 | 16.94 | 50.82 | -0.66 (-3.75%) | 282,227 |
21 Oct 2014 | USD | 17.24 | 17.7 | 17 | 17.6 | 52.8 | +0.87 (+5.20%) | 551,495 |
20 Oct 2014 | USD | 16.58 | 16.75 | 16.44 | 16.73 | 50.19 | +0.1 (+0.60%) | 768,601 |
17 Oct 2014 | USD | 16.35 | 16.79 | 16.35 | 16.63 | 49.89 | +1.05 (+6.74%) | 594,598 |
16 Oct 2014 | USD | 15.12 | 15.7 | 15.0601 | 15.58 | 46.74 | +0.53 (+3.52%) | 686,688 |
15 Oct 2014 | USD | 15.61 | 15.7799 | 14.79 | 15.05 | 45.15 | -1.63 (-9.77%) | 1,357,718 |
14 Oct 2014 | USD | 16.56 | 16.86 | 16.48 | 16.68 | 50.04 | -0.7 (-4.03%) | 397,263 |
13 Oct 2014 | USD | 17.5 | 17.73 | 17.3201 | 17.38 | 52.14 | +0.07 (+0.40%) | 256,154 |
10 Oct 2014 | USD | 17.4 | 17.64 | 17.2601 | 17.31 | 51.93 | -0.29 (-1.65%) | 282,293 |
9 Oct 2014 | USD | 18.06 | 18.08 | 17.46 | 17.6 | 52.8 | -0.44 (-2.44%) | 316,736 |
8 Oct 2014 | USD | 17.68 | 18.07 | 17.34 | 18.04 | 54.12 | +0.7 (+4.04%) | 524,027 |