Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2014 | USD | 16.19 | 16.25 | 15.91 | 16.09 | 16.09 | -0.02 (-0.12%) | 2,363,378 |
13 Oct 2014 | USD | 16.47 | 16.65 | 16.08 | 16.11 | 16.11 | -0.32 (-1.95%) | 2,389,774 |
10 Oct 2014 | USD | 16.32 | 16.605 | 16.19 | 16.43 | 16.43 | +0.1 (+0.61%) | 3,049,668 |
9 Oct 2014 | USD | 16.88 | 16.9 | 16.275 | 16.33 | 16.33 | -0.72 (-4.22%) | 2,999,686 |
8 Oct 2014 | USD | 16.9 | 17.095 | 16.49 | 17.05 | 17.05 | +0.11 (+0.65%) | 1,850,215 |
7 Oct 2014 | USD | 16.95 | 17.03 | 16.87 | 16.94 | 16.94 | -0.16 (-0.94%) | 2,756,300 |
6 Oct 2014 | USD | 16.99 | 17.19 | 16.97 | 17.1 | 17.1 | +0.2 (+1.18%) | 2,323,247 |
3 Oct 2014 | USD | 16.6 | 16.94 | 16.534 | 16.9 | 16.9 | +0.48 (+2.92%) | 2,414,991 |
2 Oct 2014 | USD | 16.3 | 16.47 | 15.91 | 16.42 | 16.42 | +0.03 (+0.18%) | 2,643,200 |
1 Oct 2014 | USD | 16.47 | 16.62 | 16.3 | 16.39 | 16.39 | -0.15 (-0.91%) | 2,823,434 |
30 Sep 2014 | USD | 16.34 | 16.58 | 16.25 | 16.54 | 16.54 | +0.11 (+0.67%) | 1,656,732 |
29 Sep 2014 | USD | 16.66 | 16.79 | 16.4 | 16.43 | 16.43 | -1.68 (-9.28%) | 2,908,710 |
26 Sep 2014 | USD | 17.84 | 18.32 | 17.76 | 18.11 | 18.11 | +0.28 (+1.57%) | 2,046,556 |
25 Sep 2014 | USD | 18.01 | 18.01 | 17.72 | 17.83 | 17.83 | -0.23 (-1.27%) | 1,429,137 |
24 Sep 2014 | USD | 17.82 | 18.2 | 17.82 | 18.06 | 18.06 | +0.19 (+1.06%) | 1,159,143 |
23 Sep 2014 | USD | 17.84 | 17.95 | 17.78 | 17.87 | 17.87 | -0.06 (-0.33%) | 1,886,065 |
22 Sep 2014 | USD | 18.46 | 18.48 | 17.93 | 17.93 | 17.93 | -0.58 (-3.13%) | 1,477,326 |
19 Sep 2014 | USD | 18.7 | 18.85 | 18.45 | 18.51 | 18.51 | -0.15 (-0.80%) | 1,832,600 |
18 Sep 2014 | USD | 18.5 | 18.67 | 18.5 | 18.66 | 18.66 | +0.16 (+0.86%) | 1,275,200 |
17 Sep 2014 | USD | 18.48 | 18.6 | 18.42 | 18.5 | 18.5 | +0.05 (+0.27%) | 1,229,800 |
16 Sep 2014 | USD | 18.16 | 18.45 | 18.13 | 18.45 | 18.45 | +0.18 (+0.99%) | 1,547,100 |
15 Sep 2014 | USD | 18.3 | 18.35 | 18.17 | 18.27 | 18.27 | -0.03 (-0.16%) | 1,078,900 |
12 Sep 2014 | USD | 18.12 | 18.32 | 18.08 | 18.3 | 18.3 | +0.14 (+0.77%) | 1,629,800 |
11 Sep 2014 | USD | 18.12 | 18.17 | 18.039 | 18.16 | 18.16 | -0.03 (-0.16%) | 1,032,200 |
10 Sep 2014 | USD | 17.94 | 18.2 | 17.87 | 18.19 | 18.19 | +0.24 (+1.34%) | 1,962,200 |
9 Sep 2014 | USD | 18.09 | 18.16 | 17.95 | 17.95 | 17.95 | -0.18 (-0.99%) | 1,895,100 |
8 Sep 2014 | USD | 17.63 | 18.14 | 17.55 | 18.13 | 18.13 | +0.6 (+3.42%) | 1,793,000 |
5 Sep 2014 | USD | 17.65 | 17.71 | 17.44 | 17.53 | 17.53 | -0.14 (-0.79%) | 1,577,900 |
4 Sep 2014 | USD | 17.62 | 17.87 | 17.62 | 17.67 | 17.67 | +0.05 (+0.28%) | 1,291,800 |
3 Sep 2014 | USD | 17.49 | 17.74 | 17.46 | 17.62 | 17.62 | +0.19 (+1.09%) | 1,721,400 |