Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2015 | USD | 11.71 | 12.48 | 11.13 | 11.35 | 1,362,000 | -0.12 (-1.05%) | 201 |
19 May 2015 | USD | 11.65 | 11.75 | 11.317 | 11.47 | 1,376,400 | +0.11 (+0.97%) | 43 |
18 May 2015 | USD | 11.31 | 11.58 | 11.3 | 11.36 | 1,363,200 | +0.055 (+0.49%) | 203 |
15 May 2015 | USD | 11.3 | 11.4 | 11.15 | 11.305 | 1,356,600 | +0.065 (+0.58%) | 61 |
14 May 2015 | USD | 11.5 | 11.6799 | 11.2 | 11.24 | 1,348,800 | -0.11 (-0.97%) | 23 |
13 May 2015 | USD | 11.4 | 11.4 | 11.25 | 11.35 | 1,362,000 | -0.035 (-0.31%) | 62 |
12 May 2015 | USD | 10.9 | 11.4 | 10.9 | 11.385 | 1,366,200 | -0.015 (-0.13%) | 35 |
11 May 2015 | USD | 11.2 | 11.66 | 11.16 | 11.4 | 1,368,000 | +0.25 (+2.24%) | 40 |
8 May 2015 | USD | 11.36 | 11.774 | 11.02 | 11.15 | 1,338,000 | -0.29 (-2.53%) | 26 |
7 May 2015 | USD | 10.48 | 11.44 | 10.26 | 11.44 | 1,372,800 | +0.94 (+8.95%) | 48 |
6 May 2015 | USD | 10.72 | 10.7299 | 10.2 | 10.5 | 1,260,000 | -0.21 (-1.96%) | 116 |
5 May 2015 | USD | 10.512 | 10.98 | 10.5 | 10.71 | 1,285,200 | +0.05 (+0.46%) | 50 |
4 May 2015 | USD | 11 | 11 | 10.65 | 10.6605 | 1,279,260 | -0.249 (-2.29%) | 39 |
1 May 2015 | USD | 11.04 | 11.32 | 10.23 | 10.91 | 1,309,200 | -0.07 (-0.64%) | 67 |
30 Apr 2015 | USD | 11.4 | 11.55 | 10.75 | 10.98 | 1,317,600 | -0.46 (-4.02%) | 395 |
29 Apr 2015 | USD | 11.19 | 11.8599 | 11 | 11.44 | 1,372,800 | +0.18 (+1.60%) | 170 |
28 Apr 2015 | USD | 11.53 | 11.91 | 11.22 | 11.26 | 1,351,200 | -0.65 (-5.46%) | 20 |
27 Apr 2015 | USD | 11 | 11.95 | 11 | 11.91 | 1,429,200 | +0.09 (+0.76%) | 54 |
24 Apr 2015 | USD | 11.65 | 11.85 | 11.59 | 11.82 | 1,418,400 | +0.2 (+1.72%) | 33 |
23 Apr 2015 | USD | 11.6 | 11.86 | 11.6 | 11.62 | 1,394,400 | -0.04 (-0.34%) | 36 |
22 Apr 2015 | USD | 11.75 | 11.75 | 11.45 | 11.66 | 1,399,200 | +0.235 (+2.06%) | 26 |
21 Apr 2015 | USD | 11.65 | 11.76 | 11.01 | 11.425 | 1,371,000 | -0.125 (-1.08%) | 64 |
20 Apr 2015 | USD | 12.012 | 12.55 | 11.51 | 11.55 | 1,386,000 | -0.72 (-5.87%) | 45 |
17 Apr 2015 | USD | 12.29 | 12.3699 | 12.002 | 12.27 | 1,472,400 | +0.106 (+0.87%) | 38 |
16 Apr 2015 | USD | 11.69 | 12.54 | 11.69 | 12.164 | 1,459,680 | +0.264 (+2.22%) | 57 |
15 Apr 2015 | USD | 11.8 | 11.96 | 11.61 | 11.9 | 1,428,000 | +0.21 (+1.80%) | 139 |
14 Apr 2015 | USD | 11.52 | 11.94 | 11.52 | 11.69 | 1,402,800 | +0.44 (+3.91%) | 50 |
13 Apr 2015 | USD | 12.05 | 12.05 | 11.02 | 11.25 | 1,350,000 | -0.58 (-4.90%) | 70 |
10 Apr 2015 | USD | 11.68 | 11.83 | 11.4901 | 11.83 | 1,419,600 | +0.23 (+1.98%) | 14 |
9 Apr 2015 | USD | 11.82 | 11.82 | 11.6 | 11.6 | 1,392,000 | -0.46 (-3.81%) | 52 |