Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2014 | USD | 20 | 20.16 | 19.69 | 19.75 | 19.75 | -0.25 (-1.25%) | 498,903 |
15 Sep 2014 | USD | 19.83 | 20.1 | 19.67 | 20 | 20 | +0.16 (+0.81%) | 1,500,553 |
12 Sep 2014 | USD | 19.54 | 19.925 | 19.22 | 19.84 | 19.84 | +0.34 (+1.74%) | 850,762 |
11 Sep 2014 | USD | 19.35 | 19.65 | 19.25 | 19.5 | 19.5 | +0.04 (+0.21%) | 587,028 |
10 Sep 2014 | USD | 19.3 | 19.51 | 19.11 | 19.46 | 19.46 | +0.16 (+0.83%) | 529,338 |
9 Sep 2014 | USD | 19.36 | 19.496 | 18.9 | 19.3 | 19.3 | -0.12 (-0.62%) | 464,484 |
8 Sep 2014 | USD | 18.86 | 19.61 | 18.86 | 19.42 | 19.42 | +0.58 (+3.08%) | 494,558 |
5 Sep 2014 | USD | 18.75 | 19.02 | 18.64 | 18.84 | 18.84 | -0.01 (-0.05%) | 278,280 |
4 Sep 2014 | USD | 18.86 | 19.43 | 18.79 | 18.85 | 18.85 | -0.01 (-0.05%) | 305,537 |
3 Sep 2014 | USD | 19.47 | 19.47 | 18.72 | 18.86 | 18.86 | -0.57 (-2.93%) | 268,390 |
2 Sep 2014 | USD | 19.23 | 19.67 | 19.23 | 19.43 | 19.43 | +0.23 (+1.20%) | 381,074 |
1 Sep 2014 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 19 | 19.27 | 18.9 | 19.2 | 19.2 | +0.22 (+1.16%) | 232,158 |
28 Aug 2014 | USD | 18.99 | 19.156 | 18.87 | 18.98 | 18.98 | -0.04 (-0.21%) | 182,737 |
27 Aug 2014 | USD | 18.96 | 19.11 | 18.77 | 19.02 | 19.02 | -0.1 (-0.52%) | 1,447,314 |
26 Aug 2014 | USD | 18.81 | 19.25 | 18.64 | 19.12 | 19.12 | +0.32 (+1.70%) | 1,834,141 |
25 Aug 2014 | USD | 19 | 19.04 | 18.67 | 18.8 | 18.8 | -0.13 (-0.69%) | 213,406 |
22 Aug 2014 | USD | 18.61 | 18.97 | 18.55 | 18.93 | 18.93 | +0.27 (+1.45%) | 396,483 |
21 Aug 2014 | USD | 18.5 | 18.7 | 18.47 | 18.66 | 18.66 | +0.15 (+0.81%) | 324,126 |
20 Aug 2014 | USD | 18.44 | 18.66 | 18.29 | 18.51 | 18.51 | -0.06 (-0.32%) | 1,705,137 |
19 Aug 2014 | USD | 18.08 | 18.71 | 18.08 | 18.57 | 18.57 | -0.03 (-0.16%) | 781,265 |
18 Aug 2014 | USD | 18.72 | 18.7599 | 18.28 | 18.6 | 18.6 | +0.03 (+0.16%) | 935,420 |
15 Aug 2014 | USD | 19.12 | 19.13 | 18.39 | 18.57 | 18.57 | -0.27 (-1.43%) | 506,081 |
14 Aug 2014 | USD | 17.89 | 19.23 | 17.89 | 18.84 | 18.84 | +0.89 (+4.96%) | 2,378,602 |
13 Aug 2014 | USD | 17.73 | 18 | 17.51 | 17.95 | 17.95 | +0.3 (+1.70%) | 684,409 |
12 Aug 2014 | USD | 17.66 | 17.75 | 17.53 | 17.65 | 17.65 | -0.03 (-0.17%) | 255,026 |
11 Aug 2014 | USD | 17.7 | 17.88 | 17.52 | 17.68 | 17.68 | +0.08 (+0.45%) | 502,257 |
8 Aug 2014 | USD | 17.35 | 17.7 | 17.35 | 17.6 | 17.6 | +0.22 (+1.27%) | 223,737 |
7 Aug 2014 | USD | 17.56 | 17.744 | 17.35 | 17.38 | 17.38 | -0.11 (-0.63%) | 171,004 |
6 Aug 2014 | USD | 17.42 | 17.82 | 17.33 | 17.49 | 17.49 | -0.01 (-0.06%) | 266,171 |