Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2014 | USD | 16.94 | 17.22 | 16.521 | 16.89 | 16.89 | -0.24 (-1.40%) | 1,023,500 |
29 Oct 2014 | USD | 16.83 | 17.32 | 16.67 | 17.13 | 17.13 | +0.42 (+2.51%) | 905,300 |
28 Oct 2014 | USD | 16.1 | 16.845 | 16 | 16.71 | 16.71 | +0.7 (+4.37%) | 891,000 |
27 Oct 2014 | USD | 16.48 | 16.48 | 14.875 | 16.01 | 16.01 | -1.3 (-7.51%) | 2,225,400 |
24 Oct 2014 | USD | 17.36 | 17.525 | 17.12 | 17.31 | 17.31 | -0.18 (-1.03%) | 688,600 |
23 Oct 2014 | USD | 17.35 | 17.7 | 16.764 | 17.49 | 17.49 | +0.42 (+2.46%) | 1,588,400 |
22 Oct 2014 | USD | 18.48 | 18.48 | 17.03 | 17.07 | 17.07 | -1.18 (-6.47%) | 1,329,900 |
21 Oct 2014 | USD | 18.12 | 18.39 | 17.38 | 18.25 | 18.25 | +0.31 (+1.73%) | 1,364,900 |
20 Oct 2014 | USD | 18.06 | 18.25 | 17.75 | 17.94 | 17.94 | -0.09 (-0.50%) | 812,900 |
17 Oct 2014 | USD | 18.22 | 18.89 | 17.64 | 18.03 | 18.03 | +0.04 (+0.22%) | 2,424,600 |
16 Oct 2014 | USD | 17 | 18.24 | 16.56 | 17.99 | 17.99 | +0.81 (+4.71%) | 1,685,000 |
15 Oct 2014 | USD | 15.92 | 17.49 | 15.16 | 17.18 | 17.18 | +0.78 (+4.76%) | 2,308,600 |
14 Oct 2014 | USD | 17.25 | 17.769 | 16.21 | 16.4 | 16.4 | -0.48 (-2.84%) | 1,674,600 |
13 Oct 2014 | USD | 18.63 | 18.91 | 16.8 | 16.88 | 16.88 | -1.81 (-9.68%) | 1,918,100 |
10 Oct 2014 | USD | 18.65 | 19.59 | 18.52 | 18.69 | 18.69 | -0.18 (-0.95%) | 1,140,100 |
9 Oct 2014 | USD | 19.68 | 19.68 | 18.61 | 18.87 | 18.87 | -0.92 (-4.65%) | 887,300 |
8 Oct 2014 | USD | 19.49 | 19.82 | 18.54 | 19.79 | 19.79 | +0.51 (+2.65%) | 1,194,600 |
7 Oct 2014 | USD | 19.35 | 20.05 | 19.24 | 19.28 | 19.28 | -0.2 (-1.03%) | 980,100 |
6 Oct 2014 | USD | 19.26 | 19.77 | 18.95 | 19.48 | 19.48 | +0.18 (+0.93%) | 1,089,400 |
3 Oct 2014 | USD | 20.57 | 20.57 | 19.21 | 19.3 | 19.3 | -1.05 (-5.16%) | 1,136,500 |
2 Oct 2014 | USD | 20.85 | 20.85 | 19.63 | 20.35 | 20.35 | -0.68 (-3.23%) | 2,565,100 |
1 Oct 2014 | USD | 21.38 | 21.85 | 20.79 | 21.03 | 21.03 | -0.3 (-1.41%) | 1,546,600 |
30 Sep 2014 | USD | 21.25 | 21.57 | 20.77 | 21.33 | 21.33 | -0.04 (-0.19%) | 2,134,200 |
29 Sep 2014 | USD | 20.86 | 21.7 | 20.81 | 21.37 | 21.37 | +0.86 (+4.19%) | 1,825,300 |
26 Sep 2014 | USD | 20.26 | 20.73 | 20.09 | 20.51 | 20.51 | +0.19 (+0.94%) | 763,700 |
25 Sep 2014 | USD | 20.62 | 20.62 | 20.01 | 20.32 | 20.32 | -0.34 (-1.65%) | 846,600 |
24 Sep 2014 | USD | 20.37 | 20.71 | 20.03 | 20.66 | 20.66 | +0.25 (+1.22%) | 495,000 |
23 Sep 2014 | USD | 20.21 | 20.565 | 20.01 | 20.41 | 20.41 | +0.15 (+0.74%) | 874,500 |
22 Sep 2014 | USD | 20.6 | 20.77 | 20.15 | 20.26 | 20.26 | -0.48 (-2.31%) | 1,191,000 |
19 Sep 2014 | USD | 21.04 | 21.29 | 20.605 | 20.74 | 20.74 | -0.26 (-1.24%) | 3,894,000 |