Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2014 | USD | 15.16 | 15.24 | 15.11 | 15.21 | 3.2593 | +0.31 (+2.08%) | 4,569,875 |
15 Jul 2014 | USD | 14.92 | 14.99 | 14.77 | 14.9 | 3.1929 | +0.01 (+0.07%) | 3,485,347 |
14 Jul 2014 | USD | 14.83 | 14.94 | 14.78 | 14.89 | 3.1907 | +0.29 (+1.99%) | 4,830,149 |
11 Jul 2014 | USD | 14.51 | 14.61 | 14.43 | 14.6 | 3.1286 | +0.04 (+0.27%) | 4,107,358 |
10 Jul 2014 | USD | 14.49 | 14.65 | 14.48 | 14.56 | 3.12 | -0.35 (-2.35%) | 7,361,565 |
9 Jul 2014 | USD | 14.8 | 14.92 | 14.77 | 14.91 | 3.195 | -0.03 (-0.20%) | 8,378,624 |
8 Jul 2014 | USD | 14.91 | 14.99 | 14.86 | 14.94 | 3.2014 | -0.14 (-0.93%) | 5,043,772 |
7 Jul 2014 | USD | 14.96 | 15.11 | 14.96 | 15.08 | 3.2314 | -0.26 (-1.69%) | 6,311,064 |
4 Jul 2014 | USD | 15.34 | 15.34 | 15.34 | 15.34 | 3.2871 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 15.33 | 15.45 | 15.31 | 15.34 | 3.2871 | +0.11 (+0.72%) | 4,635,739 |
2 Jul 2014 | USD | 14.89 | 15.27 | 14.89 | 15.23 | 3.2636 | +0.35 (+2.35%) | 6,969,210 |
1 Jul 2014 | USD | 14.93 | 15.05 | 14.88 | 14.88 | 3.1886 | -0.05 (-0.33%) | 6,403,931 |
30 Jun 2014 | USD | 14.81 | 14.95 | 14.77 | 14.93 | 3.1993 | +0.12 (+0.81%) | 3,616,387 |
27 Jun 2014 | USD | 14.74 | 14.86 | 14.73 | 14.81 | 3.1736 | -0.09 (-0.60%) | 7,002,177 |
26 Jun 2014 | USD | 14.89 | 14.94 | 14.77 | 14.9 | 3.1929 | -0.05 (-0.33%) | 5,692,839 |
25 Jun 2014 | USD | 14.78 | 14.98 | 14.78 | 14.95 | 3.2036 | -0.09 (-0.60%) | 3,529,844 |
24 Jun 2014 | USD | 15.2 | 15.24 | 15.03 | 15.04 | 3.2229 | -0.1 (-0.66%) | 2,904,383 |
23 Jun 2014 | USD | 15.14 | 15.23 | 15.1 | 15.14 | 3.2443 | +0.1 (+0.66%) | 3,213,314 |
20 Jun 2014 | USD | 15.04 | 15.14 | 15.01 | 15.04 | 3.2229 | -0.17 (-1.12%) | 2,456,649 |
19 Jun 2014 | USD | 15.22 | 15.28 | 15.11 | 15.21 | 3.2593 | -0.05 (-0.33%) | 3,659,331 |
18 Jun 2014 | USD | 15.01 | 15.31 | 14.99 | 15.26 | 3.27 | +0.18 (+1.19%) | 3,869,982 |
17 Jun 2014 | USD | 14.8 | 15.09 | 14.76 | 15.08 | 3.2314 | +0.15 (+1.00%) | 5,958,401 |
16 Jun 2014 | USD | 14.88 | 14.93 | 14.81 | 14.93 | 3.1993 | -0.1 (-0.67%) | 5,171,427 |
13 Jun 2014 | USD | 14.98 | 15.08 | 14.92 | 15.03 | 3.2207 | -0.05 (-0.33%) | 3,118,598 |
12 Jun 2014 | USD | 15.17 | 15.21 | 15.06 | 15.08 | 3.2314 | -0.28 (-1.82%) | 3,338,675 |
11 Jun 2014 | USD | 15.2 | 15.38 | 15.2 | 15.36 | 3.2914 | +0.09 (+0.59%) | 5,505,193 |
10 Jun 2014 | USD | 15.38 | 15.39 | 15.215 | 15.27 | 3.2721 | -0.14 (-0.91%) | 3,951,312 |
9 Jun 2014 | USD | 15.47 | 15.51 | 15.37 | 15.41 | 3.3021 | +0.05 (+0.33%) | 3,730,385 |
6 Jun 2014 | USD | 15.4 | 15.41 | 15.25 | 15.36 | 3.2914 | +0.15 (+0.99%) | 2,307,734 |
5 Jun 2014 | USD | 15.06 | 15.26 | 15 | 15.21 | 3.2593 | +0.2 (+1.33%) | 4,460,028 |