Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2014 | USD | 20.93 | 21.02 | 20.86 | 20.95 | 20.95 | +0.01 (+0.05%) | 2,540,107 |
24 Nov 2014 | USD | 21.18 | 21.32 | 20.89 | 20.94 | 20.94 | -0.24 (-1.13%) | 2,107,232 |
21 Nov 2014 | USD | 20.97 | 21.22 | 20.83 | 21.18 | 21.18 | +0.48 (+2.32%) | 2,867,071 |
20 Nov 2014 | USD | 20.71 | 20.87 | 20.62 | 20.7 | 20.7 | -0.01 (-0.05%) | 2,741,860 |
19 Nov 2014 | USD | 20.54 | 20.78 | 20.54 | 20.71 | 20.71 | -0.16 (-0.77%) | 1,031,334 |
18 Nov 2014 | USD | 20.71 | 21.055 | 20.66 | 20.87 | 20.87 | +0.06 (+0.29%) | 1,472,078 |
17 Nov 2014 | USD | 20.33 | 20.84 | 20.31 | 20.81 | 20.81 | +0.4 (+1.96%) | 1,436,762 |
14 Nov 2014 | USD | 20.75 | 20.78 | 20.27 | 20.41 | 20.41 | -0.37 (-1.78%) | 2,158,055 |
13 Nov 2014 | USD | 20.44 | 20.78 | 20.27 | 20.78 | 20.78 | +0.65 (+3.23%) | 2,629,723 |
12 Nov 2014 | USD | 20.32 | 20.47 | 20.05 | 20.13 | 20.13 | -0.17 (-0.84%) | 2,179,877 |
11 Nov 2014 | USD | 20.18 | 20.33 | 20.011 | 20.3 | 20.3 | +0.1 (+0.50%) | 1,819,417 |
10 Nov 2014 | USD | 20.17 | 20.355 | 20.11 | 20.2 | 20.2 | -0.01 (-0.05%) | 2,319,392 |
7 Nov 2014 | USD | 20.05 | 20.26 | 19.91 | 20.21 | 20.21 | +0.11 (+0.55%) | 2,476,343 |
6 Nov 2014 | USD | 19.72 | 20.11 | 19.62 | 20.1 | 20.1 | +0.48 (+2.45%) | 2,726,273 |
5 Nov 2014 | USD | 19.68 | 19.73 | 19.18 | 19.62 | 19.62 | +0.16 (+0.82%) | 3,538,759 |
4 Nov 2014 | USD | 19.69 | 19.71 | 19.39 | 19.46 | 19.46 | -0.54 (-2.70%) | 2,013,661 |
3 Nov 2014 | USD | 19.73 | 20.1 | 19.58 | 20 | 20 | +0.22 (+1.11%) | 2,863,163 |
31 Oct 2014 | USD | 19.66 | 19.86 | 19.555 | 19.78 | 19.78 | +0.28 (+1.44%) | 3,215,094 |
30 Oct 2014 | USD | 19.24 | 19.54 | 19.16 | 19.5 | 19.5 | +0.24 (+1.25%) | 1,859,731 |
29 Oct 2014 | USD | 19.01 | 19.33 | 18.85 | 19.26 | 19.26 | +0.22 (+1.16%) | 1,961,049 |
28 Oct 2014 | USD | 18.87 | 19.1 | 18.78 | 19.04 | 19.04 | +0.2 (+1.06%) | 1,842,489 |
27 Oct 2014 | USD | 18.87 | 18.91 | 18.7 | 18.84 | 18.84 | -0.06 (-0.32%) | 1,602,448 |
24 Oct 2014 | USD | 18.75 | 19.08 | 18.75 | 18.9 | 18.9 | +0.19 (+1.02%) | 1,436,577 |
23 Oct 2014 | USD | 18.65 | 18.91 | 18.49 | 18.71 | 18.71 | +0.18 (+0.97%) | 2,624,968 |
22 Oct 2014 | USD | 18.8 | 19.08 | 18.49 | 18.53 | 18.53 | -0.26 (-1.38%) | 4,271,022 |
21 Oct 2014 | USD | 18.85 | 18.9 | 18.55 | 18.79 | 18.79 | +0.15 (+0.80%) | 3,410,493 |
20 Oct 2014 | USD | 18.51 | 18.92 | 18.38 | 18.64 | 18.64 | +0.03 (+0.16%) | 2,515,974 |
17 Oct 2014 | USD | 17.73 | 18.62 | 17.71 | 18.61 | 18.61 | +0.97 (+5.50%) | 4,878,778 |
16 Oct 2014 | USD | 17.19 | 17.86 | 17.18 | 17.64 | 17.64 | +0.22 (+1.26%) | 3,868,309 |
15 Oct 2014 | USD | 17.3 | 17.78 | 17.19 | 17.42 | 17.42 | -0.05 (-0.29%) | 3,793,116 |