Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2014 | USD | 15.9 | 15.95 | 15.62 | 15.79 | 15.79 | -0.04 (-0.25%) | 251,551 |
15 Jul 2014 | USD | 15.95 | 15.98 | 15.79 | 15.83 | 15.83 | -0.19 (-1.19%) | 201,636 |
14 Jul 2014 | USD | 15.98 | 16.05 | 15.785 | 16.02 | 16.02 | +0.24 (+1.52%) | 241,919 |
11 Jul 2014 | USD | 15.78 | 15.8 | 15.65 | 15.78 | 15.78 | -0.05 (-0.32%) | 151,532 |
10 Jul 2014 | USD | 15.8 | 15.9 | 15.65 | 15.83 | 15.83 | -0.03 (-0.19%) | 258,637 |
9 Jul 2014 | USD | 16.05 | 16.05 | 15.81 | 15.86 | 15.86 | -0.14 (-0.88%) | 343,394 |
8 Jul 2014 | USD | 16.05 | 16.09 | 15.82 | 16 | 16 | +0.12 (+0.76%) | 457,243 |
7 Jul 2014 | USD | 16.16 | 16.2899 | 15.82 | 15.88 | 15.88 | +0.17 (+1.08%) | 579,565 |
4 Jul 2014 | USD | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 15.65 | 15.825 | 15.62 | 15.71 | 15.71 | +0.12 (+0.77%) | 99,427 |
2 Jul 2014 | USD | 15.6 | 15.724 | 15.48 | 15.59 | 15.59 | -0.07 (-0.45%) | 150,472 |
1 Jul 2014 | USD | 15.28 | 15.69 | 15.27 | 15.66 | 15.66 | +0.4 (+2.62%) | 310,641 |
30 Jun 2014 | USD | 15.3 | 15.48 | 15.2406 | 15.26 | 15.26 | -0.03 (-0.20%) | 278,786 |
27 Jun 2014 | USD | 15.31 | 15.44 | 15.1 | 15.29 | 15.29 | -0.08 (-0.52%) | 3,088,809 |
26 Jun 2014 | USD | 15.57 | 15.585 | 15.18 | 15.37 | 15.37 | -0.26 (-1.66%) | 302,207 |
25 Jun 2014 | USD | 15.27 | 15.74 | 15.27 | 15.63 | 15.63 | +0.22 (+1.43%) | 364,744 |
24 Jun 2014 | USD | 15.4 | 15.75 | 15.32 | 15.41 | 15.41 | -0.08 (-0.52%) | 359,055 |
23 Jun 2014 | USD | 15.71 | 15.71 | 15.471 | 15.49 | 15.49 | -0.26 (-1.65%) | 295,663 |
20 Jun 2014 | USD | 15.7 | 15.78 | 15.43 | 15.75 | 15.75 | +0.14 (+0.90%) | 338,389 |
19 Jun 2014 | USD | 15.69 | 15.74 | 15.26 | 15.61 | 15.61 | -0.09 (-0.57%) | 228,079 |
18 Jun 2014 | USD | 15.68 | 15.84 | 15.405 | 15.7 | 15.7 | -0.03 (-0.19%) | 157,896 |
17 Jun 2014 | USD | 15.61 | 15.89 | 15.46 | 15.73 | 15.73 | +0.1 (+0.64%) | 246,023 |
16 Jun 2014 | USD | 15.16 | 15.74 | 15.02 | 15.63 | 15.63 | +0.48 (+3.17%) | 563,759 |
13 Jun 2014 | USD | 15.35 | 15.35 | 15.09 | 15.15 | 15.15 | -0.13 (-0.85%) | 167,717 |
12 Jun 2014 | USD | 15.37 | 15.37 | 15.18 | 15.28 | 15.28 | -0.07 (-0.46%) | 115,222 |
11 Jun 2014 | USD | 15.39 | 15.53 | 15.31 | 15.35 | 15.35 | -0.17 (-1.10%) | 101,046 |
10 Jun 2014 | USD | 15.5 | 15.61 | 15.3 | 15.52 | 15.52 | -0.08 (-0.51%) | 200,056 |
9 Jun 2014 | USD | 15.64 | 15.71 | 15.41 | 15.6 | 15.6 | -0.08 (-0.51%) | 132,774 |
6 Jun 2014 | USD | 15.52 | 15.76 | 15.5 | 15.68 | 15.68 | +0.3 (+1.95%) | 136,595 |
5 Jun 2014 | USD | 15.25 | 15.55 | 15.07 | 15.38 | 15.38 | +0.15 (+0.98%) | 126,144 |