Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2014 | USD | 16.67 | 16.735 | 16.38 | 16.48 | 16.48 | -0.19 (-1.14%) | 71,408 |
21 Oct 2014 | USD | 16.22 | 16.82 | 16.22 | 16.67 | 16.67 | +0.33 (+2.02%) | 118,375 |
20 Oct 2014 | USD | 16.33 | 16.44 | 16.17 | 16.34 | 16.34 | -0.09 (-0.55%) | 37,097 |
17 Oct 2014 | USD | 17.02 | 17.02 | 16.39 | 16.43 | 16.43 | -0.33 (-1.97%) | 48,594 |
16 Oct 2014 | USD | 16.05 | 16.79 | 16 | 16.76 | 16.76 | +0.5 (+3.08%) | 100,572 |
15 Oct 2014 | USD | 15.05 | 16.35 | 14.85 | 16.26 | 16.26 | +1.22 (+8.11%) | 258,169 |
14 Oct 2014 | USD | 15.08 | 15.4 | 14.87 | 15.04 | 15.04 | +0.06 (+0.40%) | 216,442 |
13 Oct 2014 | USD | 14.95 | 15.215 | 14.79 | 14.98 | 14.98 | +0.1 (+0.67%) | 283,914 |
10 Oct 2014 | USD | 14.75 | 15.59 | 14.68 | 14.88 | 14.88 | 0.0 (0.0%) | 194,516 |
9 Oct 2014 | USD | 15.64 | 15.68 | 14.32 | 14.88 | 14.88 | -0.8 (-5.10%) | 238,387 |
8 Oct 2014 | USD | 15.7 | 15.93 | 15.589 | 15.68 | 15.68 | -0.08 (-0.51%) | 112,418 |
7 Oct 2014 | USD | 16 | 16.11 | 15.47 | 15.76 | 15.76 | -0.39 (-2.41%) | 171,634 |
6 Oct 2014 | USD | 16.63 | 16.64 | 16.01 | 16.15 | 16.15 | -0.42 (-2.53%) | 62,564 |
3 Oct 2014 | USD | 16.48 | 16.83 | 16.4 | 16.57 | 16.57 | +0.27 (+1.66%) | 91,635 |
2 Oct 2014 | USD | 16.02 | 16.331 | 15.74 | 16.3 | 16.3 | +0.2 (+1.24%) | 140,882 |
1 Oct 2014 | USD | 16.21 | 16.62 | 16 | 16.1 | 16.1 | -0.46 (-2.78%) | 149,154 |
30 Sep 2014 | USD | 16.95 | 17.03 | 16.31 | 16.56 | 16.56 | -0.35 (-2.07%) | 188,687 |
29 Sep 2014 | USD | 17.1 | 17.22 | 16.8 | 16.91 | 16.91 | -0.31 (-1.80%) | 150,366 |
26 Sep 2014 | USD | 17 | 17.51 | 17 | 17.22 | 17.22 | +0.23 (+1.35%) | 68,877 |
25 Sep 2014 | USD | 18.31 | 18.31 | 16.82 | 16.99 | 16.99 | -1.43 (-7.76%) | 109,512 |
24 Sep 2014 | USD | 18.5 | 18.59 | 17.67 | 18.42 | 18.42 | +0.12 (+0.66%) | 187,222 |
23 Sep 2014 | USD | 18.29 | 18.77 | 17.9 | 18.3 | 18.3 | +0.02 (+0.11%) | 307,895 |
22 Sep 2014 | USD | 18.85 | 19.1425 | 17.54 | 18.28 | 18.28 | -0.71 (-3.74%) | 398,772 |
19 Sep 2014 | USD | 18.08 | 19.2381 | 17.46 | 18.99 | 18.99 | +0.94 (+5.21%) | 561,559 |
18 Sep 2014 | USD | 17.8 | 18.19 | 17.03 | 18.05 | 18.05 | +0.32 (+1.80%) | 188,759 |
17 Sep 2014 | USD | 17.98 | 18.04 | 17.53 | 17.73 | 17.73 | -0.16 (-0.89%) | 95,221 |
16 Sep 2014 | USD | 17.16 | 18.13 | 16.85 | 17.89 | 17.89 | +0.73 (+4.25%) | 252,481 |
15 Sep 2014 | USD | 17.83 | 17.92 | 16.5 | 17.16 | 17.16 | -0.58 (-3.27%) | 195,957 |
12 Sep 2014 | USD | 16.8 | 18.03 | 16.8 | 17.74 | 17.74 | +1.04 (+6.23%) | 278,591 |
11 Sep 2014 | USD | 16.22 | 17.032 | 16.06 | 16.7 | 16.7 | +0.34 (+2.08%) | 174,608 |