Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2014 | USD | 17.69 | 17.69 | 17.53 | 17.61 | 17.61 | 0.0 (0.0%) | 39,909 |
1 Oct 2014 | USD | 17.48 | 17.64 | 17.469 | 17.61 | 17.61 | +0.18 (+1.03%) | 28,199 |
30 Sep 2014 | USD | 17.57 | 17.65 | 17.319 | 17.43 | 17.43 | -0.05 (-0.29%) | 42,240 |
29 Sep 2014 | USD | 17.45 | 17.54 | 17.32 | 17.48 | 17.48 | -0.05 (-0.29%) | 20,953 |
26 Sep 2014 | USD | 17.61 | 17.61 | 17.4486 | 17.53 | 17.53 | +0.07 (+0.40%) | 32,252 |
25 Sep 2014 | USD | 17.41 | 17.48 | 17.35 | 17.46 | 17.46 | +0.03 (+0.17%) | 35,351 |
24 Sep 2014 | USD | 17.42 | 17.45 | 17.32 | 17.43 | 17.43 | +0.08 (+0.46%) | 41,794 |
23 Sep 2014 | USD | 17.42 | 17.48 | 17.3 | 17.35 | 17.35 | -0.05 (-0.29%) | 21,507 |
22 Sep 2014 | USD | 17.28 | 17.53 | 17.28 | 17.4 | 17.4 | +0.12 (+0.69%) | 20,324 |
19 Sep 2014 | USD | 17.67 | 17.67 | 17.26 | 17.28 | 17.28 | -0.29 (-1.65%) | 128,028 |
18 Sep 2014 | USD | 17.57 | 17.73 | 17.46 | 17.57 | 17.57 | -0.07 (-0.40%) | 95,305 |
17 Sep 2014 | USD | 17.88 | 17.88 | 17.57 | 17.64 | 17.64 | -0.09 (-0.51%) | 44,313 |
16 Sep 2014 | USD | 17.71 | 17.852 | 17.63 | 17.73 | 17.73 | -0.18 (-1.01%) | 27,914 |
15 Sep 2014 | USD | 18.03 | 18.03 | 17.79 | 17.91 | 17.91 | -0.04 (-0.22%) | 20,677 |
12 Sep 2014 | USD | 18.05 | 18.05 | 17.891 | 17.95 | 17.95 | -0.009 (-0.05%) | 23,479 |
11 Sep 2014 | USD | 17.92 | 18.01 | 17.826 | 17.9586 | 17.9586 | +0.029 (+0.16%) | 37,069 |
10 Sep 2014 | USD | 17.93 | 17.9301 | 17.81 | 17.93 | 17.93 | +0.08 (+0.45%) | 38,714 |
9 Sep 2014 | USD | 17.94 | 17.94 | 17.81 | 17.85 | 17.85 | -0.01 (-0.06%) | 31,236 |
8 Sep 2014 | USD | 17.8 | 17.98 | 17.71 | 17.86 | 17.86 | +0.15 (+0.85%) | 53,119 |
5 Sep 2014 | USD | 17.74 | 17.74 | 17.63 | 17.7101 | 17.7101 | +0.02 (+0.11%) | 37,053 |
4 Sep 2014 | USD | 17.83 | 17.9 | 17.58 | 17.69 | 17.69 | -0.12 (-0.67%) | 65,222 |
3 Sep 2014 | USD | 17.96 | 18.01 | 17.81 | 17.81 | 17.81 | -0.04 (-0.22%) | 36,431 |
2 Sep 2014 | USD | 18.03 | 18.03 | 17.821 | 17.85 | 17.85 | -0.01 (-0.06%) | 29,027 |
1 Sep 2014 | USD | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 17.99 | 18.019 | 17.85 | 17.86 | 17.86 | -0.019 (-0.11%) | 31,831 |
28 Aug 2014 | USD | 17.91 | 17.93 | 17.84 | 17.879 | 17.879 | +0.099 (+0.56%) | 13,413 |
27 Aug 2014 | USD | 17.85 | 17.98 | 17.78 | 17.78 | 17.78 | -0.06 (-0.34%) | 39,362 |
26 Aug 2014 | USD | 17.76 | 17.89 | 17.76 | 17.84 | 17.84 | +0.08 (+0.45%) | 17,174 |
25 Aug 2014 | USD | 17.85 | 17.93 | 17.75 | 17.76 | 17.76 | +0.003 (+0.02%) | 13,374 |
22 Aug 2014 | USD | 17.93 | 17.93 | 17.75 | 17.757 | 17.757 | -0.093 (-0.52%) | 28,806 |