Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2015 | USD | 10.28 | 10.6 | 10.1 | 10.3 | 20.6 | +0.18 (+1.78%) | 2,582,050 |
13 Jan 2015 | USD | 10.72 | 10.72 | 10 | 10.12 | 20.24 | -0.32 (-3.07%) | 1,880,550 |
12 Jan 2015 | USD | 10.3 | 10.7 | 10.14 | 10.44 | 20.88 | 0.0 (0.0%) | 1,276,900 |
9 Jan 2015 | USD | 10.62 | 10.62 | 10.36 | 10.44 | 20.88 | -0.08 (-0.76%) | 647,800 |
8 Jan 2015 | USD | 10.58 | 10.72 | 10.46 | 10.52 | 21.04 | -0.12 (-1.13%) | 617,800 |
7 Jan 2015 | USD | 11.24 | 11.24 | 10.6 | 10.64 | 21.28 | -0.3 (-2.74%) | 850,050 |
6 Jan 2015 | USD | 11.06 | 11.16 | 10.88 | 10.94 | 21.88 | +0.16 (+1.48%) | 989,000 |
5 Jan 2015 | USD | 10.7 | 10.96 | 10.54 | 10.78 | 21.56 | -0.14 (-1.28%) | 545,200 |
2 Jan 2015 | USD | 11.2 | 11.26 | 10.84 | 10.92 | 21.84 | -0.58 (-5.04%) | 413,550 |
1 Jan 2015 | USD | 11.5 | 11.5 | 11.5 | 11.5 | 23 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 11.14 | 11.64 | 11 | 11.5 | 23 | +0.3 (+2.68%) | 347,700 |
30 Dec 2014 | USD | 11.14 | 11.38 | 11.14 | 11.2 | 22.4 | 0.0 (0.0%) | 470,500 |
29 Dec 2014 | USD | 10.8 | 11.22 | 10.76 | 11.2 | 22.4 | +0.28 (+2.56%) | 491,700 |
26 Dec 2014 | USD | 10.48 | 10.94 | 10.44 | 10.92 | 21.84 | +0.6 (+5.81%) | 374,800 |
25 Dec 2014 | USD | 10.32 | 10.32 | 10.32 | 10.32 | 20.64 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 10.38 | 10.52 | 10.2 | 10.32 | 20.64 | -0.08 (-0.77%) | 158,450 |
23 Dec 2014 | USD | 10.58 | 10.6 | 10.2 | 10.4 | 20.8 | -0.08 (-0.76%) | 703,900 |
22 Dec 2014 | USD | 10.62 | 10.8 | 10.4 | 10.48 | 20.96 | +0.02 (+0.19%) | 476,650 |
19 Dec 2014 | USD | 10.62 | 10.64 | 10.36 | 10.46 | 20.92 | +0.12 (+1.16%) | 921,300 |
18 Dec 2014 | USD | 9.92 | 10.44 | 9.9 | 10.34 | 20.68 | +1.04 (+11.18%) | 2,086,050 |
17 Dec 2014 | USD | 9.4 | 9.74 | 9.26 | 9.3 | 18.6 | -0.04 (-0.43%) | 1,063,900 |
16 Dec 2014 | USD | 9.16 | 9.44 | 8.76 | 9.34 | 18.68 | -0.88 (-8.61%) | 1,434,950 |
15 Dec 2014 | USD | 10.74 | 10.8 | 9.84 | 10.22 | 20.44 | -0.64 (-5.89%) | 1,307,850 |
12 Dec 2014 | USD | 11.42 | 11.44 | 10.8 | 10.86 | 21.72 | -0.48 (-4.23%) | 995,350 |
11 Dec 2014 | USD | 11.38 | 11.5 | 11.2 | 11.34 | 22.68 | +0.4 (+3.66%) | 1,112,500 |
10 Dec 2014 | USD | 11.16 | 11.32 | 10.92 | 10.94 | 21.88 | -0.1 (-0.91%) | 720,400 |
9 Dec 2014 | USD | 10.92 | 11.2 | 10.8 | 11.04 | 22.08 | +0.14 (+1.28%) | 825,950 |
8 Dec 2014 | USD | 11.04 | 11.08 | 10.82 | 10.9 | 21.8 | -0.18 (-1.62%) | 503,500 |
5 Dec 2014 | USD | 11.22 | 11.28 | 11 | 11.08 | 22.16 | +0.34 (+3.17%) | 1,235,150 |
4 Dec 2014 | USD | 10.4 | 10.96 | 10.34 | 10.74 | 21.48 | +0.16 (+1.51%) | 691,000 |