Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2014 | USD | 16.32 | 16.49 | 16.22 | 16.39 | 16.39 | -0.05 (-0.30%) | 3,494 |
8 Sep 2014 | USD | 16.44 | 16.56 | 16.11 | 16.44 | 16.44 | +0.15 (+0.92%) | 6,894 |
5 Sep 2014 | USD | 16.38 | 16.4 | 16.19 | 16.29 | 16.29 | +0.04 (+0.25%) | 2,318 |
4 Sep 2014 | USD | 16.32 | 16.69 | 16.17 | 16.25 | 16.25 | +0.1 (+0.62%) | 15,943 |
3 Sep 2014 | USD | 16.14 | 16.53 | 16.14 | 16.15 | 16.15 | -0.34 (-2.06%) | 7,369 |
2 Sep 2014 | USD | 17 | 17 | 16.41 | 16.49 | 16.49 | -0.08 (-0.48%) | 2,038 |
1 Sep 2014 | USD | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 16.6 | 16.6 | 15.99 | 16.57 | 16.57 | +0.08 (+0.49%) | 6,528 |
28 Aug 2014 | USD | 15.86 | 16.69 | 15.56 | 16.49 | 16.49 | +0.61 (+3.84%) | 7,630 |
27 Aug 2014 | USD | 15.82 | 15.982 | 15.73 | 15.88 | 15.88 | +0.11 (+0.70%) | 3,318 |
26 Aug 2014 | USD | 15.51 | 16.189 | 15.51 | 15.77 | 15.77 | +0.11 (+0.70%) | 336,342 |
25 Aug 2014 | USD | 15.73 | 15.91 | 15.4301 | 15.66 | 15.66 | -0.19 (-1.20%) | 12,048 |
22 Aug 2014 | USD | 15.43 | 15.99 | 15.43 | 15.85 | 15.85 | +0.31 (+1.99%) | 6,130 |
21 Aug 2014 | USD | 15.49 | 15.85 | 15.33 | 15.54 | 15.54 | 0.0 (0.0%) | 20,616 |
20 Aug 2014 | USD | 15.59 | 15.78 | 15.37 | 15.54 | 15.54 | -0.01 (-0.06%) | 8,107 |
19 Aug 2014 | USD | 15.67 | 15.67 | 15.55 | 15.55 | 15.55 | -0.13 (-0.83%) | 2,146 |
18 Aug 2014 | USD | 15.76 | 15.79 | 15.5 | 15.68 | 15.68 | -0.01 (-0.06%) | 16,024 |
15 Aug 2014 | USD | 15.692 | 15.9 | 15.5 | 15.69 | 15.69 | -0.08 (-0.51%) | 10,329 |
14 Aug 2014 | USD | 15.64 | 15.84 | 15.64 | 15.77 | 15.77 | +0.08 (+0.51%) | 2,857 |
13 Aug 2014 | USD | 15.79 | 15.93 | 15.61 | 15.69 | 15.69 | -0.05 (-0.32%) | 6,557 |
12 Aug 2014 | USD | 15.5561 | 15.94 | 15.5425 | 15.74 | 15.74 | -0.11 (-0.69%) | 4,001 |
11 Aug 2014 | USD | 15.77 | 15.95 | 15.54 | 15.85 | 15.85 | +0.27 (+1.73%) | 8,912 |
8 Aug 2014 | USD | 15.6148 | 15.65 | 15.56 | 15.58 | 15.58 | -0.01 (-0.06%) | 3,102 |
7 Aug 2014 | USD | 15.56 | 15.6 | 15.56 | 15.59 | 15.59 | 0.0 (0.0%) | 877 |
6 Aug 2014 | USD | 15.5 | 15.71 | 15.5 | 15.59 | 15.59 | -0.01 (-0.06%) | 1,211 |
5 Aug 2014 | USD | 15.61 | 15.91 | 15.6 | 15.6 | 15.6 | -0.21 (-1.33%) | 2,454 |
4 Aug 2014 | USD | 15.5 | 15.9 | 15.5 | 15.81 | 15.81 | +0.21 (+1.35%) | 2,666 |
1 Aug 2014 | USD | 15.54 | 15.6 | 15.5 | 15.6 | 15.6 | -0.11 (-0.70%) | 2,739 |
31 Jul 2014 | USD | 15.94 | 15.94 | 15.5 | 15.71 | 15.71 | +0.07 (+0.45%) | 4,490 |
30 Jul 2014 | USD | 16 | 16 | 15.5 | 15.64 | 15.64 | -0.36 (-2.25%) | 5,431 |