Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2014 | USD | 18.94 | 19.4 | 18.84 | 19.19 | 19.19 | +0.2 (+1.05%) | 2,941,236 |
8 Aug 2014 | USD | 18.71 | 19.03 | 18.53 | 18.99 | 18.99 | +0.39 (+2.10%) | 2,375,969 |
7 Aug 2014 | USD | 18.57 | 18.89 | 18.47 | 18.6 | 18.6 | +0.03 (+0.16%) | 1,151,050 |
6 Aug 2014 | USD | 18.54 | 18.76 | 18.5 | 18.57 | 18.57 | +0.02 (+0.11%) | 961,186 |
5 Aug 2014 | USD | 18.78 | 18.84 | 18.47 | 18.55 | 18.55 | -0.26 (-1.38%) | 853,678 |
4 Aug 2014 | USD | 18.95 | 18.975 | 18.71 | 18.81 | 18.81 | -0.14 (-0.74%) | 982,124 |
1 Aug 2014 | USD | 18.92 | 19.22 | 18.72 | 18.95 | 18.95 | +0.06 (+0.32%) | 1,371,688 |
31 Jul 2014 | USD | 19.06 | 19.13 | 18.86 | 18.89 | 18.89 | -0.23 (-1.20%) | 1,259,200 |
30 Jul 2014 | USD | 19.1 | 19.25 | 18.9904 | 19.12 | 19.12 | +0.03 (+0.16%) | 1,219,002 |
29 Jul 2014 | USD | 19.15 | 19.32 | 19.09 | 19.09 | 19.09 | -0.02 (-0.10%) | 886,935 |
28 Jul 2014 | USD | 19.09 | 19.26 | 18.99 | 19.11 | 19.11 | +0.02 (+0.10%) | 1,077,793 |
25 Jul 2014 | USD | 19.24 | 19.4 | 19.02 | 19.09 | 19.09 | -0.19 (-0.99%) | 2,010,868 |
24 Jul 2014 | USD | 19.15 | 19.32 | 19.1 | 19.28 | 19.28 | +0.13 (+0.68%) | 1,506,255 |
23 Jul 2014 | USD | 18.95 | 19.21 | 18.745 | 19.15 | 19.15 | +0.18 (+0.95%) | 1,365,504 |
22 Jul 2014 | USD | 18.96 | 19.23 | 18.86 | 18.97 | 18.97 | +0.02 (+0.11%) | 1,370,268 |
21 Jul 2014 | USD | 19.08 | 19.21 | 18.83 | 18.95 | 18.95 | -0.21 (-1.10%) | 749,159 |
18 Jul 2014 | USD | 19.09 | 19.2 | 19.045 | 19.16 | 19.16 | +0.07 (+0.37%) | 697,109 |
17 Jul 2014 | USD | 19.05 | 19.14 | 18.99 | 19.09 | 19.09 | -0.04 (-0.21%) | 621,075 |
16 Jul 2014 | USD | 19.11 | 19.2 | 18.92 | 19.13 | 19.13 | +0.05 (+0.26%) | 987,863 |
15 Jul 2014 | USD | 19.25 | 19.4 | 19.05 | 19.08 | 19.08 | -0.17 (-0.88%) | 649,888 |
14 Jul 2014 | USD | 19.36 | 19.36 | 19.11 | 19.25 | 19.25 | -0.12 (-0.62%) | 693,448 |
11 Jul 2014 | USD | 19.24 | 19.37 | 19.19 | 19.37 | 19.37 | +0.06 (+0.31%) | 554,843 |
10 Jul 2014 | USD | 19.47 | 19.67 | 19.27 | 19.31 | 19.31 | -0.21 (-1.08%) | 1,196,211 |
9 Jul 2014 | USD | 19.3 | 19.54 | 18.97 | 19.52 | 19.52 | +0.03 (+0.15%) | 1,289,982 |
8 Jul 2014 | USD | 19.2 | 19.56 | 19.19 | 19.49 | 19.49 | +0.29 (+1.51%) | 1,484,909 |
7 Jul 2014 | USD | 19.08 | 19.43 | 18.86 | 19.2 | 19.2 | -0.02 (-0.10%) | 1,289,513 |
4 Jul 2014 | USD | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 18.9 | 19.27 | 18.72 | 19.22 | 19.22 | +0.25 (+1.32%) | 1,271,103 |
2 Jul 2014 | USD | 19.05 | 19.17 | 18.81 | 18.97 | 18.97 | -0.02 (-0.11%) | 1,312,523 |
1 Jul 2014 | USD | 18.77 | 19.2 | 18.67 | 18.99 | 18.99 | +0.25 (+1.33%) | 1,748,997 |