Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2014 | USD | 16.87 | 17.09 | 15.86 | 16.18 | 16.18 | -0.57 (-3.40%) | 566,841 |
4 Jul 2014 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 16.84 | 16.998 | 16.65 | 16.75 | 16.75 | -0.05 (-0.30%) | 121,023 |
2 Jul 2014 | USD | 17.35 | 17.59 | 16.76 | 16.8 | 16.8 | -0.49 (-2.83%) | 210,924 |
1 Jul 2014 | USD | 17.33 | 17.66 | 17.27 | 17.29 | 17.29 | +0.03 (+0.17%) | 279,170 |
30 Jun 2014 | USD | 16.74 | 17.46 | 16.71 | 17.26 | 17.26 | +0.63 (+3.79%) | 385,777 |
27 Jun 2014 | USD | 17.18 | 17.5 | 16.63 | 16.63 | 16.63 | -0.56 (-3.26%) | 2,520,896 |
26 Jun 2014 | USD | 16.75 | 17.33 | 16.61 | 17.19 | 17.19 | +0.48 (+2.87%) | 177,547 |
25 Jun 2014 | USD | 16.88 | 17.15 | 16.66 | 16.71 | 16.71 | -0.17 (-1.01%) | 203,604 |
24 Jun 2014 | USD | 17.55 | 17.685 | 16.4 | 16.88 | 16.88 | -0.63 (-3.60%) | 509,765 |
23 Jun 2014 | USD | 17.87 | 17.89 | 17.1 | 17.51 | 17.51 | -0.36 (-2.01%) | 278,094 |
20 Jun 2014 | USD | 17.97 | 18.15 | 17.27 | 17.87 | 17.87 | -0.1 (-0.56%) | 325,603 |
19 Jun 2014 | USD | 18.27 | 18.32 | 17.76 | 17.97 | 17.97 | -0.35 (-1.91%) | 162,495 |
18 Jun 2014 | USD | 18.38 | 18.56 | 18.21 | 18.32 | 18.32 | -0.04 (-0.22%) | 163,367 |
17 Jun 2014 | USD | 17.99 | 18.5 | 17.8 | 18.36 | 18.36 | +0.38 (+2.11%) | 253,667 |
16 Jun 2014 | USD | 17.95 | 18.09 | 17.551 | 17.98 | 17.98 | -0.04 (-0.22%) | 190,120 |
13 Jun 2014 | USD | 17.88 | 18.2265 | 17.71 | 18.02 | 18.02 | +0.27 (+1.52%) | 120,021 |
12 Jun 2014 | USD | 18.15 | 18.32 | 17.33 | 17.75 | 17.75 | -0.51 (-2.79%) | 229,505 |
11 Jun 2014 | USD | 18.17 | 18.4099 | 18.11 | 18.26 | 18.26 | -0.04 (-0.22%) | 144,458 |
10 Jun 2014 | USD | 18.15 | 18.39 | 18.13 | 18.3 | 18.3 | -0.12 (-0.65%) | 172,013 |
9 Jun 2014 | USD | 18.22 | 18.52 | 18.03 | 18.42 | 18.42 | +0.17 (+0.93%) | 334,181 |
6 Jun 2014 | USD | 17.68 | 18.44 | 17.56 | 18.25 | 18.25 | +0.2 (+1.11%) | 262,164 |
5 Jun 2014 | USD | 17.86 | 18.33 | 17.8 | 18.05 | 18.05 | +0.27 (+1.52%) | 235,810 |
4 Jun 2014 | USD | 17.27 | 17.84 | 17.25 | 17.78 | 17.78 | +0.4 (+2.30%) | 205,707 |
3 Jun 2014 | USD | 17.48 | 17.5797 | 17.25 | 17.38 | 17.38 | 0.0 (0.0%) | 154,733 |
2 Jun 2014 | USD | 17.61 | 17.9 | 17.2394 | 17.38 | 17.38 | -0.27 (-1.53%) | 201,234 |
30 May 2014 | USD | 17.27 | 17.905 | 17.19 | 17.65 | 17.65 | +0.37 (+2.14%) | 236,053 |
29 May 2014 | USD | 17.89 | 17.89 | 16.81 | 17.28 | 17.28 | -0.63 (-3.52%) | 619,376 |
28 May 2014 | USD | 18.35 | 18.44 | 17.59 | 17.91 | 17.91 | -0.36 (-1.97%) | 281,771 |
27 May 2014 | USD | 18.09 | 18.46 | 18 | 18.27 | 18.27 | +0.42 (+2.35%) | 419,386 |