Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | USD | 16.39 | 16.62 | 16.25 | 16.48 | 16.48 | +0.05 (+0.30%) | 488,700 |
4 Sep 2014 | USD | 16.27 | 16.6 | 16.23 | 16.43 | 16.43 | +0.24 (+1.48%) | 438,700 |
3 Sep 2014 | USD | 16.4 | 16.42 | 16.05 | 16.19 | 16.19 | -0.12 (-0.74%) | 252,800 |
2 Sep 2014 | USD | 16.35 | 16.43 | 16.09 | 16.31 | 16.31 | -0.01 (-0.06%) | 217,000 |
1 Sep 2014 | USD | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 16.02 | 16.45 | 15.97 | 16.32 | 16.32 | +0.3 (+1.87%) | 225,600 |
28 Aug 2014 | USD | 16.06 | 16.25 | 15.75 | 16.02 | 16.02 | -0.13 (-0.80%) | 243,300 |
27 Aug 2014 | USD | 16.12 | 16.3 | 16 | 16.15 | 16.15 | +0.08 (+0.50%) | 325,500 |
26 Aug 2014 | USD | 16.35 | 16.35 | 15.99 | 16.07 | 16.07 | -0.26 (-1.59%) | 377,300 |
25 Aug 2014 | USD | 16.26 | 16.46 | 16.16 | 16.33 | 16.33 | +0.16 (+0.99%) | 257,900 |
22 Aug 2014 | USD | 16.08 | 16.34 | 16.05 | 16.17 | 16.17 | +0.11 (+0.68%) | 193,300 |
21 Aug 2014 | USD | 16.15 | 16.37 | 15.84 | 16.06 | 16.06 | -0.12 (-0.74%) | 276,000 |
20 Aug 2014 | USD | 16.26 | 16.33 | 16 | 16.18 | 16.18 | -0.12 (-0.74%) | 243,100 |
19 Aug 2014 | USD | 16.48 | 16.72 | 16.26 | 16.3 | 16.3 | -0.18 (-1.09%) | 264,300 |
18 Aug 2014 | USD | 16.32 | 16.75 | 16.118 | 16.48 | 16.48 | +0.28 (+1.73%) | 397,900 |
15 Aug 2014 | USD | 16.25 | 16.43 | 16.1 | 16.2 | 16.2 | +0.06 (+0.37%) | 436,000 |
14 Aug 2014 | USD | 15.81 | 16.175 | 15.71 | 16.14 | 16.14 | +0.39 (+2.48%) | 184,900 |
13 Aug 2014 | USD | 16.12 | 16.12 | 15.5 | 15.75 | 15.75 | -0.3 (-1.87%) | 315,700 |
12 Aug 2014 | USD | 16.14 | 16.37 | 15.95 | 16.05 | 16.05 | -0.13 (-0.80%) | 205,500 |
11 Aug 2014 | USD | 16.14 | 16.42 | 16.04 | 16.18 | 16.18 | +0.07 (+0.43%) | 205,800 |
8 Aug 2014 | USD | 15.91 | 16.21 | 15.84 | 16.11 | 16.11 | +0.22 (+1.38%) | 318,800 |
7 Aug 2014 | USD | 16.4 | 16.5 | 15.89 | 15.89 | 15.89 | -0.3 (-1.85%) | 333,500 |
6 Aug 2014 | USD | 15.27 | 16.365 | 15.21 | 16.19 | 16.19 | +0.76 (+4.93%) | 768,200 |
5 Aug 2014 | USD | 15.53 | 15.93 | 15.25 | 15.43 | 15.43 | -0.1 (-0.64%) | 764,200 |
4 Aug 2014 | USD | 15.71 | 15.84 | 15.24 | 15.53 | 15.53 | -0.07 (-0.45%) | 689,300 |
1 Aug 2014 | USD | 16.07 | 16.18 | 15.46 | 15.6 | 15.6 | -0.45 (-2.80%) | 682,800 |
31 Jul 2014 | USD | 15.77 | 16.4 | 15.73 | 16.05 | 16.05 | +0.19 (+1.20%) | 990,500 |
30 Jul 2014 | USD | 16.73 | 16.78 | 15.52 | 15.86 | 15.86 | -2.08 (-11.59%) | 2,979,200 |
29 Jul 2014 | USD | 17.98 | 18.45 | 17.735 | 17.94 | 17.94 | -0.27 (-1.48%) | 778,200 |
28 Jul 2014 | USD | 18.01 | 18.32 | 17.7 | 18.21 | 18.21 | +0.42 (+2.36%) | 503,800 |