Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2014 | USD | 17.6 | 17.98 | 17.5 | 17.86 | 17.86 | +0.36 (+2.06%) | 1,890,200 |
21 Jul 2014 | USD | 17.01 | 17.54 | 16.98 | 17.5 | 17.5 | +0.44 (+2.58%) | 1,386,500 |
18 Jul 2014 | USD | 16.99 | 17.1 | 16.89 | 17.06 | 17.06 | +0.17 (+1.01%) | 679,500 |
17 Jul 2014 | USD | 17.11 | 17.21 | 16.89 | 16.89 | 16.89 | -0.27 (-1.57%) | 932,900 |
16 Jul 2014 | USD | 17.27 | 17.35 | 17.11 | 17.16 | 17.16 | -0.09 (-0.52%) | 1,630,100 |
15 Jul 2014 | USD | 17.28 | 17.42 | 17.192 | 17.25 | 17.25 | -0.03 (-0.17%) | 1,459,600 |
14 Jul 2014 | USD | 17.23 | 17.385 | 17.18 | 17.28 | 17.28 | +0.18 (+1.05%) | 1,113,800 |
11 Jul 2014 | USD | 17.1 | 17.21 | 17.07 | 17.1 | 17.1 | -0.01 (-0.06%) | 1,122,500 |
10 Jul 2014 | USD | 16.79 | 17.23 | 16.75 | 17.11 | 17.11 | +0.07 (+0.41%) | 1,517,800 |
9 Jul 2014 | USD | 17.14 | 17.23 | 16.99 | 17.04 | 17.04 | -0.07 (-0.41%) | 1,062,600 |
8 Jul 2014 | USD | 17 | 17.22 | 16.9 | 17.11 | 17.11 | +0.03 (+0.18%) | 2,824,900 |
7 Jul 2014 | USD | 17.14 | 17.14 | 16.97 | 17.08 | 17.08 | -0.08 (-0.47%) | 1,481,700 |
4 Jul 2014 | USD | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 17.04 | 17.225 | 17.01 | 17.16 | 17.16 | +0.17 (+1.00%) | 1,123,200 |
2 Jul 2014 | USD | 17.19 | 17.28 | 16.97 | 16.99 | 16.99 | -0.3 (-1.74%) | 1,562,800 |
1 Jul 2014 | USD | 17 | 17.31 | 16.98 | 17.29 | 17.29 | +0.31 (+1.83%) | 2,133,300 |
30 Jun 2014 | USD | 16.92 | 17.03 | 16.76 | 16.98 | 16.98 | +0.04 (+0.24%) | 1,770,700 |
27 Jun 2014 | USD | 16.92 | 17.055 | 16.87 | 16.94 | 16.94 | -0.03 (-0.18%) | 2,225,600 |
26 Jun 2014 | USD | 16.89 | 17.1 | 16.77 | 16.97 | 16.97 | +0.04 (+0.24%) | 1,729,700 |
25 Jun 2014 | USD | 16.93 | 17.14 | 16.86 | 16.93 | 16.93 | -0.03 (-0.18%) | 2,143,200 |
24 Jun 2014 | USD | 17.01 | 17.19 | 16.94 | 16.96 | 16.96 | -0.12 (-0.70%) | 1,414,700 |
23 Jun 2014 | USD | 17.05 | 17.15 | 16.97 | 17.08 | 17.08 | +0.02 (+0.12%) | 1,180,900 |
20 Jun 2014 | USD | 16.98 | 17.26 | 16.97 | 17.06 | 17.06 | +0.07 (+0.41%) | 2,918,700 |
19 Jun 2014 | USD | 17.02 | 17.11 | 16.91 | 16.99 | 16.99 | -0.01 (-0.06%) | 1,404,500 |
18 Jun 2014 | USD | 17.1 | 17.16 | 16.92 | 17 | 17 | -0.1 (-0.58%) | 992,800 |
17 Jun 2014 | USD | 17.14 | 17.33 | 17.03 | 17.1 | 17.1 | -0.09 (-0.52%) | 1,550,700 |
16 Jun 2014 | USD | 17.33 | 17.38 | 17.1 | 17.19 | 17.19 | -0.17 (-0.98%) | 1,083,600 |
13 Jun 2014 | USD | 17.42 | 17.71 | 17.27 | 17.36 | 17.36 | -0.08 (-0.46%) | 1,505,000 |
12 Jun 2014 | USD | 17.43 | 17.44 | 17.17 | 17.44 | 17.44 | -0.06 (-0.34%) | 4,284,000 |
11 Jun 2014 | USD | 17.52 | 17.6 | 17.4 | 17.5 | 17.5 | -0.13 (-0.74%) | 1,784,200 |