Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2014 | USD | 15.33 | 15.49 | 15.2 | 15.26 | 15.26 | +0.02 (+0.13%) | 150,703 |
29 Jul 2014 | USD | 15.43 | 15.55 | 15.22 | 15.24 | 15.24 | -0.18 (-1.17%) | 110,302 |
28 Jul 2014 | USD | 15.42 | 15.7525 | 15.32 | 15.42 | 15.42 | -0.04 (-0.26%) | 330,535 |
25 Jul 2014 | USD | 15.45 | 15.64 | 15.37 | 15.46 | 15.46 | -0.07 (-0.45%) | 112,437 |
24 Jul 2014 | USD | 15.57 | 15.77 | 15.44 | 15.53 | 15.53 | 0.0 (0.0%) | 151,227 |
23 Jul 2014 | USD | 15.58 | 15.78 | 15.47 | 15.53 | 15.53 | -0.05 (-0.32%) | 121,432 |
22 Jul 2014 | USD | 15.32 | 15.61 | 15.3 | 15.58 | 15.58 | +0.29 (+1.90%) | 202,239 |
21 Jul 2014 | USD | 15.4 | 15.45 | 15.18 | 15.29 | 15.29 | -0.12 (-0.78%) | 106,627 |
18 Jul 2014 | USD | 15.2 | 15.41 | 15.18 | 15.41 | 15.41 | +0.2 (+1.31%) | 133,648 |
17 Jul 2014 | USD | 15.34 | 15.42 | 14.99 | 15.21 | 15.21 | -0.24 (-1.55%) | 246,517 |
16 Jul 2014 | USD | 15.51 | 15.6 | 15.36 | 15.45 | 15.45 | 0.0 (0.0%) | 112,772 |
15 Jul 2014 | USD | 15.53 | 15.63 | 15.37 | 15.45 | 15.45 | -0.06 (-0.39%) | 224,030 |
14 Jul 2014 | USD | 15.3 | 15.53 | 15.3 | 15.51 | 15.51 | +0.26 (+1.70%) | 151,417 |
11 Jul 2014 | USD | 15.13 | 15.27 | 15.04 | 15.25 | 15.25 | +0.08 (+0.53%) | 141,462 |
10 Jul 2014 | USD | 15.38 | 15.39 | 15.13 | 15.17 | 15.17 | -0.39 (-2.51%) | 168,509 |
9 Jul 2014 | USD | 15.56 | 15.71 | 15.45 | 15.56 | 15.56 | -0.05 (-0.32%) | 128,500 |
8 Jul 2014 | USD | 15.67 | 15.75 | 15.53 | 15.61 | 15.61 | -0.1 (-0.64%) | 214,966 |
7 Jul 2014 | USD | 15.74 | 15.88 | 15.61 | 15.71 | 15.71 | -0.08 (-0.51%) | 205,741 |
4 Jul 2014 | USD | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 15.57 | 15.795 | 15.57 | 15.79 | 15.79 | +0.24 (+1.54%) | 106,770 |
2 Jul 2014 | USD | 15.58 | 15.76 | 15.52 | 15.55 | 15.55 | -0.05 (-0.32%) | 173,754 |
1 Jul 2014 | USD | 15.68 | 15.85 | 15.58 | 15.6 | 15.6 | -0.07 (-0.45%) | 284,617 |
30 Jun 2014 | USD | 15.64 | 15.77 | 15.5 | 15.67 | 15.67 | +0.06 (+0.38%) | 213,683 |
27 Jun 2014 | USD | 15.79 | 15.87 | 15.49 | 15.61 | 15.61 | -0.19 (-1.20%) | 1,872,491 |
26 Jun 2014 | USD | 15.68 | 15.83 | 15.42 | 15.8 | 15.8 | +0.09 (+0.57%) | 317,210 |
25 Jun 2014 | USD | 15.41 | 15.72 | 15.3 | 15.71 | 15.71 | +0.28 (+1.81%) | 233,765 |
24 Jun 2014 | USD | 15.35 | 15.58 | 15.3 | 15.43 | 15.43 | -0.02 (-0.13%) | 210,736 |
23 Jun 2014 | USD | 15.45 | 15.59 | 15.38 | 15.45 | 15.45 | +0.04 (+0.26%) | 192,939 |
20 Jun 2014 | USD | 15.49 | 15.5799 | 15.31 | 15.41 | 15.41 | -0.06 (-0.39%) | 251,387 |
19 Jun 2014 | USD | 15.25 | 15.57 | 15.2 | 15.47 | 15.47 | +0.23 (+1.51%) | 269,433 |