Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2015 | USD | 11.95 | 12.1 | 11.92 | 12.03 | 12.03 | +0.17 (+1.43%) | 536,530 |
12 Jan 2015 | USD | 11.89 | 11.95 | 11.77 | 11.86 | 11.86 | +0.03 (+0.25%) | 377,104 |
9 Jan 2015 | USD | 12 | 12.02 | 11.78 | 11.83 | 11.83 | -0.01 (-0.08%) | 269,326 |
8 Jan 2015 | USD | 11.7 | 12.1 | 11.66 | 11.84 | 11.84 | +0.08 (+0.68%) | 409,361 |
7 Jan 2015 | USD | 11.89 | 11.96 | 11.715 | 11.76 | 11.76 | +0.04 (+0.34%) | 343,741 |
6 Jan 2015 | USD | 12.11 | 12.16 | 11.71 | 11.72 | 11.72 | -0.28 (-2.33%) | 569,597 |
5 Jan 2015 | USD | 12.42 | 12.43 | 11.99 | 12 | 12 | -0.82 (-6.40%) | 520,703 |
2 Jan 2015 | USD | 12.94 | 12.94 | 12.64 | 12.82 | 12.82 | -0.09 (-0.70%) | 435,190 |
1 Jan 2015 | USD | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 13.06 | 13.08 | 12.84 | 12.91 | 12.91 | -0.15 (-1.15%) | 187,042 |
30 Dec 2014 | USD | 13.07 | 13.21 | 12.99 | 13.06 | 13.06 | +0.02 (+0.15%) | 136,876 |
29 Dec 2014 | USD | 12.84 | 13.28 | 12.83 | 13.04 | 13.04 | 0.0 (0.0%) | 437,830 |
26 Dec 2014 | USD | 13.06 | 13.2 | 12.94 | 13.04 | 13.04 | -0.19 (-1.44%) | 271,577 |
25 Dec 2014 | USD | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 13.11 | 13.28 | 13.01 | 13.23 | 13.23 | +0.14 (+1.07%) | 149,925 |
23 Dec 2014 | USD | 12.88 | 13.11 | 12.82 | 13.09 | 13.09 | +0.01 (+0.08%) | 377,153 |
22 Dec 2014 | USD | 12.69 | 13.08 | 12.65 | 13.08 | 13.08 | +0.39 (+3.07%) | 253,327 |
19 Dec 2014 | USD | 12.61 | 12.77 | 12.45 | 12.69 | 12.69 | +0.01 (+0.08%) | 459,956 |
18 Dec 2014 | USD | 12.68 | 12.85 | 12.57 | 12.68 | 12.68 | +0.18 (+1.44%) | 383,154 |
17 Dec 2014 | USD | 12.31 | 12.78 | 12.31 | 12.5 | 12.5 | +0.08 (+0.64%) | 773,151 |
16 Dec 2014 | USD | 12.14 | 12.58 | 11.95 | 12.42 | 12.42 | -0.11 (-0.88%) | 753,837 |
15 Dec 2014 | USD | 12.81 | 12.85 | 12.23 | 12.53 | 12.53 | -0.51 (-3.91%) | 717,223 |
12 Dec 2014 | USD | 13.46 | 13.48 | 12.87 | 13.04 | 13.04 | -0.49 (-3.62%) | 485,854 |
11 Dec 2014 | USD | 13.75 | 13.78 | 13.52 | 13.53 | 13.53 | -0.34 (-2.45%) | 646,497 |
10 Dec 2014 | USD | 14.39 | 14.44 | 13.85 | 13.87 | 13.87 | -0.45 (-3.14%) | 914,391 |
9 Dec 2014 | USD | 14.27 | 14.42 | 14.23 | 14.32 | 14.32 | -0.08 (-0.56%) | 2,770,289 |
8 Dec 2014 | USD | 14.78 | 14.78 | 14.38 | 14.4 | 14.4 | -0.36 (-2.44%) | 397,483 |
5 Dec 2014 | USD | 14.76 | 14.86 | 14.61 | 14.76 | 14.76 | -0.02 (-0.14%) | 187,384 |
4 Dec 2014 | USD | 14.81 | 14.88 | 14.66 | 14.78 | 14.78 | -0.2 (-1.34%) | 272,442 |
3 Dec 2014 | USD | 14.91 | 15.16 | 14.87 | 14.98 | 14.98 | +0.17 (+1.15%) | 492,388 |