Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | USD | 14.94 | 15.61 | 14.93 | 15.38 | 15.38 | +0.54 (+3.64%) | 185,290 |
10 Dec 2014 | USD | 14.85 | 15.15 | 14.72 | 14.84 | 14.84 | -0.05 (-0.34%) | 205,502 |
9 Dec 2014 | USD | 14.28 | 14.9 | 14.28 | 14.89 | 14.89 | +0.63 (+4.42%) | 133,584 |
8 Dec 2014 | USD | 14.25 | 14.46 | 14.22 | 14.26 | 14.26 | -0.08 (-0.56%) | 117,153 |
5 Dec 2014 | USD | 14.44 | 14.51 | 14.25 | 14.34 | 14.34 | +0.04 (+0.28%) | 214,495 |
4 Dec 2014 | USD | 14.51 | 14.63 | 14 | 14.3 | 14.3 | -0.99 (-6.47%) | 593,940 |
3 Dec 2014 | USD | 15.71 | 15.94 | 15.26 | 15.29 | 15.29 | -0.69 (-4.32%) | 95,647 |
2 Dec 2014 | USD | 16.26 | 16.49 | 15.624 | 15.98 | 15.98 | -0.28 (-1.72%) | 67,393 |
1 Dec 2014 | USD | 16.02 | 16.43 | 16 | 16.26 | 16.26 | +0.23 (+1.43%) | 98,190 |
28 Nov 2014 | USD | 15.73 | 16.54 | 15.73 | 16.03 | 16.03 | +0.37 (+2.36%) | 99,881 |
27 Nov 2014 | USD | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 15.83 | 16.125 | 15.64 | 15.66 | 15.66 | -0.21 (-1.32%) | 62,000 |
25 Nov 2014 | USD | 15.76 | 16.12 | 15.44 | 15.87 | 15.87 | +0.21 (+1.34%) | 189,550 |
24 Nov 2014 | USD | 15.49 | 15.75 | 15.26 | 15.66 | 15.66 | +0.18 (+1.16%) | 72,074 |
21 Nov 2014 | USD | 15.55 | 15.9 | 15.11 | 15.48 | 15.48 | +0.2 (+1.31%) | 144,145 |
20 Nov 2014 | USD | 14.6 | 15.49 | 14.53 | 15.28 | 15.28 | +0.69 (+4.73%) | 51,052 |
19 Nov 2014 | USD | 14.62 | 14.73 | 14.2 | 14.59 | 14.59 | -0.04 (-0.27%) | 75,957 |
18 Nov 2014 | USD | 14.69 | 14.9 | 14.56 | 14.63 | 14.63 | -0.13 (-0.88%) | 51,632 |
17 Nov 2014 | USD | 14.98 | 15.03 | 14.55 | 14.76 | 14.76 | -0.2 (-1.34%) | 49,124 |
14 Nov 2014 | USD | 15.1 | 15.27 | 14.96 | 14.96 | 14.96 | -0.08 (-0.53%) | 40,192 |
13 Nov 2014 | USD | 15.24 | 15.39 | 14.82 | 15.04 | 15.04 | -0.11 (-0.73%) | 52,707 |
12 Nov 2014 | USD | 14.95 | 15.24 | 14.72 | 15.15 | 15.15 | +0.24 (+1.61%) | 99,962 |
11 Nov 2014 | USD | 15.3 | 15.456 | 14.88 | 14.91 | 14.91 | -0.37 (-2.42%) | 49,944 |
10 Nov 2014 | USD | 15.05 | 15.3 | 15.01 | 15.28 | 15.28 | +0.14 (+0.92%) | 40,169 |
7 Nov 2014 | USD | 15.28 | 15.34 | 14.95 | 15.14 | 15.14 | -0.22 (-1.43%) | 80,521 |
6 Nov 2014 | USD | 15.19 | 15.5 | 15.08 | 15.36 | 15.36 | +0.22 (+1.45%) | 34,068 |
5 Nov 2014 | USD | 15.28 | 15.33 | 14.99 | 15.14 | 15.14 | +0.03 (+0.20%) | 51,192 |
4 Nov 2014 | USD | 15.1 | 15.39 | 14.809 | 15.11 | 15.11 | +0.01 (+0.07%) | 38,362 |
3 Nov 2014 | USD | 14.96 | 15.235 | 14.96 | 15.1 | 15.1 | +0.12 (+0.80%) | 50,443 |
31 Oct 2014 | USD | 15.37 | 15.44 | 14.97 | 14.98 | 14.98 | -0.07 (-0.47%) | 96,762 |