Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2014 | USD | 16 | 16 | 15.5 | 15.64 | 15.64 | -0.36 (-2.25%) | 5,431 |
29 Jul 2014 | USD | 16.1 | 16.1 | 16 | 16 | 16 | -0.1 (-0.62%) | 1,347 |
28 Jul 2014 | USD | 16.02 | 16.1 | 16 | 16.1 | 16.1 | +0.03 (+0.19%) | 149,600 |
25 Jul 2014 | USD | 16.31 | 16.64 | 16.0588 | 16.07 | 16.07 | -0.1 (-0.62%) | 16,612 |
24 Jul 2014 | USD | 16.01 | 16.75 | 16.01 | 16.17 | 16.17 | -0.45 (-2.71%) | 2,820 |
23 Jul 2014 | USD | 16.8 | 16.8 | 16.6201 | 16.6201 | 16.6201 | -0.13 (-0.78%) | 818 |
22 Jul 2014 | USD | 16.8 | 16.8 | 16.63 | 16.75 | 16.75 | 0.0 (0.0%) | 3,987 |
21 Jul 2014 | USD | 16.76 | 16.87 | 16.73 | 16.75 | 16.75 | 0.0 (0.0%) | 11,255 |
18 Jul 2014 | USD | 16.56 | 16.87 | 16.56 | 16.75 | 16.75 | +0.16 (+0.96%) | 9,659 |
17 Jul 2014 | USD | 16.62 | 16.69 | 16.5005 | 16.59 | 16.59 | -0.08 (-0.48%) | 1,344 |
16 Jul 2014 | USD | 16.82 | 16.82 | 16.5317 | 16.67 | 16.67 | -0.15 (-0.89%) | 2,430 |
15 Jul 2014 | USD | 16.6 | 16.82 | 16.6 | 16.82 | 16.82 | +0.07 (+0.42%) | 15,530 |
14 Jul 2014 | USD | 16.505 | 16.88 | 16.28 | 16.75 | 16.75 | +0.05 (+0.30%) | 10,113 |
11 Jul 2014 | USD | 16.67 | 16.85 | 16.57 | 16.7 | 16.7 | -0.11 (-0.65%) | 2,653 |
10 Jul 2014 | USD | 16.83 | 16.91 | 16.35 | 16.81 | 16.81 | +0.07 (+0.42%) | 6,477 |
9 Jul 2014 | USD | 16.606 | 16.9 | 16.5201 | 16.74 | 16.74 | +0.03 (+0.18%) | 4,982 |
8 Jul 2014 | USD | 16.61 | 16.85 | 16.54 | 16.71 | 16.71 | +0.01 (+0.06%) | 4,263 |
7 Jul 2014 | USD | 16.75 | 16.9 | 16.6 | 16.7 | 16.7 | -0.01 (-0.06%) | 3,517 |
4 Jul 2014 | USD | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 16.999 | 16.999 | 16.61 | 16.71 | 16.71 | -0.04 (-0.24%) | 1,243 |
2 Jul 2014 | USD | 16.63 | 16.89 | 16.52 | 16.75 | 16.75 | +0.01 (+0.06%) | 12,273 |
1 Jul 2014 | USD | 16.7 | 16.74 | 16.49 | 16.74 | 16.74 | +0.2 (+1.21%) | 13,262 |
30 Jun 2014 | USD | 16.29 | 16.75 | 16.26 | 16.54 | 16.54 | -0.11 (-0.66%) | 2,082 |
27 Jun 2014 | USD | 16.43 | 16.8 | 16.43 | 16.65 | 16.65 | -0.15 (-0.89%) | 4,958 |
26 Jun 2014 | USD | 16.95 | 16.95 | 16.6 | 16.8 | 16.8 | -0.13 (-0.77%) | 1,305 |
25 Jun 2014 | USD | 16.7299 | 16.93 | 16.36 | 16.93 | 16.93 | +0.31 (+1.87%) | 7,048 |
24 Jun 2014 | USD | 16.27 | 16.75 | 16.27 | 16.62 | 16.62 | -0.03 (-0.18%) | 8,846 |
23 Jun 2014 | USD | 16.65 | 16.75 | 16.65 | 16.65 | 16.65 | -0.05 (-0.30%) | 2,520 |
20 Jun 2014 | USD | 16.61 | 16.7 | 16.6 | 16.7 | 16.7 | +0.04 (+0.24%) | 8,987 |
19 Jun 2014 | USD | 16.06 | 16.66 | 16.06 | 16.66 | 16.66 | -0.04 (-0.24%) | 2,355 |