Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | USD | 14.34 | 14.89 | 13.818 | 14.25 | 14.25 | +0.11 (+0.78%) | 112,493 |
2 Dec 2014 | USD | 13.75 | 14.48 | 13.298 | 14.14 | 14.14 | +0.77 (+5.76%) | 327,358 |
1 Dec 2014 | USD | 13.62 | 13.69 | 13.1 | 13.37 | 13.37 | -0.36 (-2.62%) | 73,278 |
28 Nov 2014 | USD | 13.75 | 13.82 | 13.21 | 13.73 | 13.73 | +0.14 (+1.03%) | 26,184 |
27 Nov 2014 | USD | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 13.77 | 14.1175 | 13.25 | 13.59 | 13.59 | -0.16 (-1.16%) | 55,353 |
25 Nov 2014 | USD | 13.71 | 14.49 | 13.63 | 13.75 | 13.75 | +0.34 (+2.54%) | 104,129 |
24 Nov 2014 | USD | 13.22 | 13.54 | 13.0901 | 13.41 | 13.41 | +0.36 (+2.76%) | 186,099 |
21 Nov 2014 | USD | 12.75 | 13.38 | 12.75 | 13.05 | 13.05 | +0.05 (+0.38%) | 65,917 |
20 Nov 2014 | USD | 13.14 | 13.56 | 12.7 | 13 | 13 | -0.16 (-1.22%) | 67,321 |
19 Nov 2014 | USD | 12.97 | 13.5 | 12.97 | 13.16 | 13.16 | 0.0 (0.0%) | 111,869 |
18 Nov 2014 | USD | 13.2 | 13.8799 | 13.16 | 13.16 | 13.16 | +0.01 (+0.08%) | 75,946 |
17 Nov 2014 | USD | 13.38 | 14.1 | 12.5 | 13.15 | 13.15 | -0.77 (-5.53%) | 170,804 |
14 Nov 2014 | USD | 14.25 | 14.25 | 13.33 | 13.92 | 13.92 | +0.02 (+0.14%) | 129,415 |
13 Nov 2014 | USD | 14.79 | 14.79 | 13.63 | 13.9 | 13.9 | -0.52 (-3.61%) | 128,723 |
12 Nov 2014 | USD | 14.72 | 14.72 | 14.01 | 14.42 | 14.42 | -0.53 (-3.55%) | 70,711 |
11 Nov 2014 | USD | 14.42 | 15.368 | 13.8 | 14.95 | 14.95 | -0.31 (-2.03%) | 133,045 |
10 Nov 2014 | USD | 15.8 | 16.25 | 14.55 | 15.26 | 15.26 | +0.16 (+1.06%) | 253,887 |
7 Nov 2014 | USD | 12.74 | 15.55 | 12.62 | 15.1 | 15.1 | +2.49 (+19.75%) | 554,608 |
6 Nov 2014 | USD | 12.75 | 13.15 | 12.27 | 12.61 | 12.61 | 0.0 (0.0%) | 3,432,498 |