Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | USD | 19.23 | 19.66 | 19.22 | 19.35 | 12.9605 | -0.06 (-0.31%) | 324,981 |
22 Jul 2014 | USD | 19.11 | 19.48 | 19.11 | 19.41 | 13.0007 | +0.23 (+1.20%) | 316,813 |
21 Jul 2014 | USD | 19.21 | 19.41 | 19 | 19.18 | 12.8466 | -0.26 (-1.34%) | 95,459 |
18 Jul 2014 | USD | 19.14 | 19.49 | 19 | 19.44 | 13.0208 | +0.01 (+0.05%) | 111,709 |
17 Jul 2014 | USD | 19.22 | 19.49 | 19 | 19.43 | 13.0141 | +0.08 (+0.41%) | 429,255 |
16 Jul 2014 | USD | 19.11 | 19.36 | 19.05 | 19.35 | 12.9605 | +0.18 (+0.94%) | 84,688 |
15 Jul 2014 | USD | 19.27 | 19.4 | 19.1 | 19.17 | 12.8399 | -0.2 (-1.03%) | 151,532 |
14 Jul 2014 | USD | 19.1 | 19.5 | 18.93 | 19.37 | 12.9739 | +0.22 (+1.15%) | 224,412 |
11 Jul 2014 | USD | 18.98 | 19.37 | 18.8754 | 19.15 | 12.8265 | -0.07 (-0.36%) | 185,227 |
10 Jul 2014 | USD | 18.56 | 19.45 | 18.56 | 19.22 | 12.8734 | -0.02 (-0.10%) | 216,322 |
9 Jul 2014 | USD | 18.53 | 19.252 | 18.37 | 19.24 | 12.8868 | +0.72 (+3.89%) | 357,383 |
8 Jul 2014 | USD | 19.06 | 19.239 | 17.91 | 18.52 | 12.4046 | -0.68 (-3.54%) | 637,639 |
7 Jul 2014 | USD | 18.84 | 19.33 | 18.56 | 19.2 | 12.86 | +0.51 (+2.73%) | 556,746 |
4 Jul 2014 | USD | 18.69 | 18.69 | 18.69 | 18.69 | 12.5184 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 18.66 | 18.85 | 18.41 | 18.69 | 12.5184 | +0.28 (+1.52%) | 213,389 |
2 Jul 2014 | USD | 18.41 | 19.05 | 18.26 | 18.41 | 12.3309 | -0.09 (-0.49%) | 540,552 |
1 Jul 2014 | USD | 18.23 | 18.68 | 17.61 | 18.5 | 12.3912 | +0.27 (+1.48%) | 672,517 |
30 Jun 2014 | USD | 18.55 | 19.75 | 18.21 | 18.23 | 12.2103 | -0.52 (-2.77%) | 957,502 |
27 Jun 2014 | USD | 17.95 | 19.1 | 17.65 | 18.75 | 12.5586 | +0.8 (+4.46%) | 1,719,979 |
26 Jun 2014 | USD | 17.45 | 18.08 | 17.08 | 17.95 | 12.0228 | 0.0 (0.0%) | 13,047,166 |