Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2014 | USD | 14.27 | 14.71 | 14.13 | 14.26 | 14.26 | -0.02 (-0.14%) | 43,534 |
9 Oct 2014 | USD | 14.7 | 15.09 | 14.08 | 14.28 | 14.28 | -0.2 (-1.38%) | 65,405 |
8 Oct 2014 | USD | 14.02 | 14.69 | 13.996 | 14.48 | 14.48 | +0.47 (+3.35%) | 41,798 |
7 Oct 2014 | USD | 14.41 | 15.03 | 13.99 | 14.01 | 14.01 | -0.52 (-3.58%) | 46,215 |
6 Oct 2014 | USD | 15.04 | 15.6 | 14.23 | 14.53 | 14.53 | -0.44 (-2.94%) | 46,257 |
3 Oct 2014 | USD | 14.21 | 15.49 | 14.21 | 14.97 | 14.97 | +0.88 (+6.25%) | 60,616 |
2 Oct 2014 | USD | 14.03 | 14.71 | 13.86 | 14.09 | 14.09 | +0.12 (+0.86%) | 56,206 |
1 Oct 2014 | USD | 15.01 | 15.43 | 13.69 | 13.97 | 13.97 | -1 (-6.68%) | 59,398 |
30 Sep 2014 | USD | 14.97 | 15.6 | 14.55 | 14.97 | 14.97 | +0.2 (+1.35%) | 676,753 |
29 Sep 2014 | USD | 14.96 | 15.75 | 14.6 | 14.77 | 14.77 | -0.21 (-1.40%) | 76,834 |
26 Sep 2014 | USD | 15.3 | 15.35 | 14.8901 | 14.98 | 14.98 | +0.04 (+0.27%) | 55,929 |
25 Sep 2014 | USD | 15.61 | 15.7 | 14.64 | 14.94 | 14.94 | -0.65 (-4.17%) | 62,246 |
24 Sep 2014 | USD | 14.28 | 15.8 | 14.12 | 15.59 | 15.59 | +1.31 (+9.17%) | 65,195 |
23 Sep 2014 | USD | 13.91 | 14.85 | 13.81 | 14.28 | 14.28 | +0.31 (+2.22%) | 115,013 |
22 Sep 2014 | USD | 14.81 | 15.13 | 13.86 | 13.97 | 13.97 | -0.61 (-4.18%) | 121,088 |
19 Sep 2014 | USD | 15.68 | 15.995 | 14.58 | 14.58 | 14.58 | -1.16 (-7.37%) | 183,603 |
18 Sep 2014 | USD | 16.08 | 16.33 | 15.53 | 15.74 | 15.74 | -0.29 (-1.81%) | 47,886 |
17 Sep 2014 | USD | 15.7 | 16.32 | 15.525 | 16.03 | 16.03 | +0.25 (+1.58%) | 59,199 |
16 Sep 2014 | USD | 16.36 | 16.4 | 15.49 | 15.78 | 15.78 | -0.46 (-2.83%) | 155,099 |
15 Sep 2014 | USD | 16.19 | 16.46 | 15.35 | 16.24 | 16.24 | -0.13 (-0.79%) | 118,379 |
12 Sep 2014 | USD | 16.22 | 16.59 | 15.87 | 16.37 | 16.37 | -0.04 (-0.24%) | 150,660 |
11 Sep 2014 | USD | 15.99 | 16.72 | 15.68 | 16.41 | 16.41 | +0.31 (+1.93%) | 96,958 |
10 Sep 2014 | USD | 15.86 | 16.8 | 15.3472 | 16.1 | 16.1 | +0.02 (+0.12%) | 59,760 |
9 Sep 2014 | USD | 15.65 | 16.495 | 15.635 | 16.08 | 16.08 | +0.37 (+2.36%) | 103,540 |
8 Sep 2014 | USD | 15.81 | 16 | 15.61 | 15.71 | 15.71 | -0.21 (-1.32%) | 39,250 |
5 Sep 2014 | USD | 16.36 | 16.36 | 15.5 | 15.92 | 15.92 | +0.01 (+0.06%) | 84,846 |
4 Sep 2014 | USD | 16.2 | 16.32 | 15.17 | 15.91 | 15.91 | -0.19 (-1.18%) | 95,947 |
3 Sep 2014 | USD | 15.7 | 16.39 | 15.7 | 16.1 | 16.1 | +0.39 (+2.48%) | 113,513 |
2 Sep 2014 | USD | 16.9 | 16.9 | 15.41 | 15.71 | 15.71 | -0.76 (-4.61%) | 109,419 |
1 Sep 2014 | USD | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.0 (0.0%) | 0 |