Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2015 | USD | 12.43 | 12.61 | 12.3 | 12.6 | 37.8 | -0.46 (-3.52%) | 580,982 |
23 Jan 2015 | USD | 13.04 | 13.32 | 12.7289 | 13.06 | 39.18 | +0.63 (+5.07%) | 1,862,449 |
22 Jan 2015 | USD | 12.31 | 12.5 | 12.26 | 12.43 | 37.29 | -0.17 (-1.35%) | 601,958 |
21 Jan 2015 | USD | 12.21 | 12.62 | 12.21 | 12.6 | 37.8 | +0.28 (+2.27%) | 563,047 |
20 Jan 2015 | USD | 12.8 | 12.8 | 12.31 | 12.32 | 36.96 | -0.4 (-3.14%) | 522,796 |
19 Jan 2015 | USD | 12.72 | 12.72 | 12.72 | 12.72 | 38.16 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 12.4 | 12.81 | 12.23 | 12.72 | 38.16 | -0.08 (-0.63%) | 292,401 |
15 Jan 2015 | USD | 12.95 | 13.099 | 12.7 | 12.8 | 38.4 | -0.2 (-1.54%) | 187,640 |
14 Jan 2015 | USD | 13.13 | 13.3 | 12.87 | 13 | 39 | -0.24 (-1.81%) | 325,523 |
13 Jan 2015 | USD | 13.43 | 13.44 | 12.96 | 13.24 | 39.72 | +0.28 (+2.16%) | 383,474 |
12 Jan 2015 | USD | 12.99 | 13.15 | 12.86 | 12.96 | 38.88 | +0.37 (+2.94%) | 993,959 |
9 Jan 2015 | USD | 12.54 | 12.65 | 12.31 | 12.59 | 37.77 | +0.24 (+1.94%) | 1,160,520 |
8 Jan 2015 | USD | 12.33 | 12.38 | 12.05 | 12.35 | 37.05 | -0.19 (-1.52%) | 304,091 |
7 Jan 2015 | USD | 12.65 | 12.78 | 12.235 | 12.54 | 37.62 | +0.21 (+1.70%) | 813,678 |
6 Jan 2015 | USD | 12.59 | 12.69 | 12.2 | 12.33 | 36.99 | -0.44 (-3.45%) | 468,070 |
5 Jan 2015 | USD | 12.98 | 13 | 12.77 | 12.77 | 38.31 | -0.97 (-7.06%) | 704,851 |
2 Jan 2015 | USD | 13.72 | 13.74 | 13.45 | 13.74 | 41.22 | +0.34 (+2.54%) | 671,895 |
1 Jan 2015 | USD | 13.4 | 13.4 | 13.4 | 13.4 | 40.2 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 13.55 | 13.76 | 13.4 | 13.4 | 40.2 | -0.03 (-0.22%) | 376,479 |
30 Dec 2014 | USD | 13.74 | 13.74 | 13.4 | 13.43 | 40.29 | -0.36 (-2.61%) | 290,616 |
29 Dec 2014 | USD | 13.86 | 13.95 | 13.59 | 13.79 | 41.37 | -0.99 (-6.70%) | 662,260 |
26 Dec 2014 | USD | 14.33 | 14.81 | 14.31 | 14.78 | 44.34 | +0.44 (+3.07%) | 388,231 |
25 Dec 2014 | USD | 14.34 | 14.34 | 14.34 | 14.34 | 43.02 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 14.06 | 14.44 | 14.06 | 14.34 | 43.02 | +0.15 (+1.06%) | 20,290 |
23 Dec 2014 | USD | 14.21 | 14.48 | 14.19 | 14.19 | 42.57 | -0.43 (-2.94%) | 110,933 |
22 Dec 2014 | USD | 14.33 | 14.67 | 14.33 | 14.62 | 43.86 | +0.04 (+0.27%) | 150,928 |
19 Dec 2014 | USD | 14.66 | 14.75 | 14.41 | 14.58 | 43.74 | -0.16 (-1.09%) | 162,208 |
18 Dec 2014 | USD | 14.57 | 14.89 | 14.55 | 14.74 | 44.22 | -0.73 (-4.72%) | 261,236 |
17 Dec 2014 | USD | 14.63 | 15.47 | 14.62 | 15.47 | 46.41 | +0.69 (+4.67%) | 1,793,981 |
16 Dec 2014 | USD | 14.32 | 15.01 | 14.25 | 14.78 | 44.34 | +0.96 (+6.95%) | 931,772 |