Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2014 | USD | 15.19 | 15.2 | 15 | 15.15 | 15.15 | -0.04 (-0.26%) | 10,232 |
8 Dec 2014 | USD | 15.2 | 15.2 | 15 | 15.19 | 15.19 | -0.01 (-0.07%) | 2,010 |
5 Dec 2014 | USD | 15.15 | 15.2 | 14.87 | 15.2 | 15.2 | +0.02 (+0.13%) | 10,025 |
4 Dec 2014 | USD | 15.18 | 15.19 | 15 | 15.18 | 15.18 | -0.01 (-0.07%) | 4,069 |
3 Dec 2014 | USD | 15.19 | 15.19 | 15.03 | 15.19 | 15.19 | 0.0 (0.0%) | 711 |
2 Dec 2014 | USD | 15.04 | 15.19 | 15.02 | 15.19 | 15.19 | -0.01 (-0.07%) | 375 |
1 Dec 2014 | USD | 15.2 | 15.28 | 15.01 | 15.2 | 15.2 | +0.2 (+1.33%) | 11,823 |
28 Nov 2014 | USD | 15.26 | 15.26 | 15 | 15 | 15 | -0.27 (-1.77%) | 405 |
27 Nov 2014 | USD | 15.18 | 15.27 | 15 | 15.27 | 15.27 | +0.07 (+0.46%) | 15,706 |
26 Nov 2014 | USD | 15.26 | 15.26 | 14.99 | 15.2 | 15.2 | -0.07 (-0.46%) | 5,297 |
25 Nov 2014 | USD | 15.43 | 15.43 | 15 | 15.27 | 15.27 | -0.13 (-0.84%) | 3,272 |
24 Nov 2014 | USD | 15.25 | 15.5 | 15.11 | 15.4 | 15.4 | +0.18 (+1.18%) | 37,570 |
21 Nov 2014 | USD | 15.2 | 15.22 | 15 | 15.22 | 15.22 | +0.07 (+0.46%) | 14,907 |
20 Nov 2014 | USD | 15.17 | 15.24 | 15 | 15.15 | 15.15 | +0.06 (+0.40%) | 6,652 |
19 Nov 2014 | USD | 14.8 | 15.09 | 14.8 | 15.09 | 15.09 | +0.29 (+1.96%) | 11,038 |
18 Nov 2014 | USD | 14.88 | 14.88 | 14.6 | 14.8 | 14.8 | 0.0 (0.0%) | 7,704 |
17 Nov 2014 | USD | 14.98 | 14.98 | 14.75 | 14.8 | 14.8 | -0.09 (-0.60%) | 18,159 |
14 Nov 2014 | USD | 14.99 | 14.99 | 14.72 | 14.89 | 14.89 | -0.11 (-0.73%) | 10,117 |
13 Nov 2014 | USD | 15.17 | 15.17 | 14.82 | 15 | 15 | -0.17 (-1.12%) | 2,134 |
12 Nov 2014 | USD | 15.13 | 15.29 | 14.8 | 15.17 | 15.17 | -0.03 (-0.20%) | 10,411 |
11 Nov 2014 | USD | 15.25 | 15.29 | 15.2 | 15.2 | 15.2 | -0.09 (-0.59%) | 2,214 |
10 Nov 2014 | USD | 15.39 | 15.4 | 15.22 | 15.29 | 15.29 | -0.11 (-0.71%) | 16,096 |
7 Nov 2014 | USD | 15.47 | 15.47 | 15.26 | 15.4 | 15.4 | -0.07 (-0.45%) | 2,402 |
6 Nov 2014 | USD | 15.51 | 15.51 | 15.38 | 15.47 | 15.47 | -0.28 (-1.78%) | 6,965 |
5 Nov 2014 | USD | 15.79 | 15.79 | 15.5 | 15.75 | 15.75 | -0.02 (-0.13%) | 9,151 |
4 Nov 2014 | USD | 15.56 | 15.85 | 15.55 | 15.77 | 15.77 | 0.0 (0.0%) | 23,026 |
3 Nov 2014 | USD | 15.6 | 15.92 | 15.45 | 15.77 | 15.77 | -0.01 (-0.06%) | 23,297 |
31 Oct 2014 | USD | 15.69 | 15.89 | 15.38 | 15.78 | 15.78 | +0.09 (+0.57%) | 34,429 |
30 Oct 2014 | USD | 15.6 | 15.7 | 15.36 | 15.69 | 15.69 | +0.09 (+0.58%) | 33,712 |
29 Oct 2014 | USD | 15.75 | 15.75 | 15.38 | 15.6 | 15.6 | -0.05 (-0.32%) | 9,835 |