Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | USD | 13.55 | 13.91 | 13.19 | 13.43 | 13.43 | -0.07 (-0.52%) | 1,060,445 |
2 Dec 2014 | USD | 13.54 | 13.73 | 13.26 | 13.5 | 13.5 | -0.5 (-3.57%) | 815,183 |
1 Dec 2014 | USD | 15.1 | 15.23 | 13.99 | 14 | 14 | -1.13 (-7.47%) | 659,628 |
28 Nov 2014 | USD | 15.23 | 15.84 | 15.03 | 15.13 | 15.13 | -0.12 (-0.79%) | 392,014 |
27 Nov 2014 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 15.3 | 15.34 | 14.97 | 15.25 | 15.25 | -0.07 (-0.46%) | 495,196 |
25 Nov 2014 | USD | 15.25 | 15.34 | 14.7 | 15.32 | 15.32 | +0.12 (+0.79%) | 903,818 |
24 Nov 2014 | USD | 14.04 | 15.45 | 13.99 | 15.2 | 15.2 | +1.23 (+8.80%) | 1,148,886 |
21 Nov 2014 | USD | 14.3 | 14.48 | 13.6801 | 13.97 | 13.97 | -0.04 (-0.29%) | 663,574 |
20 Nov 2014 | USD | 13.44 | 14.1 | 13.36 | 14.01 | 14.01 | +0.52 (+3.85%) | 739,731 |
19 Nov 2014 | USD | 13.38 | 13.74 | 13.12 | 13.49 | 13.49 | +0.14 (+1.05%) | 780,681 |
18 Nov 2014 | USD | 13.31 | 13.88 | 13.28 | 13.35 | 13.35 | +0.05 (+0.38%) | 632,865 |
17 Nov 2014 | USD | 13.23 | 13.6 | 13.14 | 13.3 | 13.3 | +0.07 (+0.53%) | 629,398 |
14 Nov 2014 | USD | 13.39 | 13.4 | 13.04 | 13.23 | 13.23 | -0.11 (-0.82%) | 1,010,253 |
13 Nov 2014 | USD | 13.36 | 13.7 | 13.1 | 13.34 | 13.34 | +0.02 (+0.15%) | 2,729,381 |
12 Nov 2014 | USD | 12.87 | 13.365 | 12.78 | 13.32 | 13.32 | +0.39 (+3.02%) | 793,032 |
11 Nov 2014 | USD | 13.41 | 13.5 | 12.78 | 12.93 | 12.93 | -0.51 (-3.79%) | 1,265,025 |
10 Nov 2014 | USD | 14.35 | 14.485 | 13.28 | 13.44 | 13.44 | -0.83 (-5.82%) | 1,314,928 |
7 Nov 2014 | USD | 14.34 | 14.6 | 13.945 | 14.27 | 14.27 | -0.13 (-0.90%) | 1,367,525 |
6 Nov 2014 | USD | 14.66 | 15.11 | 14.13 | 14.4 | 14.4 | -0.19 (-1.30%) | 1,696,648 |
5 Nov 2014 | USD | 15.29 | 15.45 | 14.5 | 14.59 | 14.59 | -0.58 (-3.82%) | 682,384 |
4 Nov 2014 | USD | 15.26 | 15.94 | 14.69 | 15.17 | 15.17 | -0.19 (-1.24%) | 1,351,319 |
3 Nov 2014 | USD | 16.09 | 16.315 | 15.12 | 15.36 | 15.36 | -0.66 (-4.12%) | 994,182 |
31 Oct 2014 | USD | 16.46 | 16.61 | 15.5801 | 16.02 | 16.02 | -0.19 (-1.17%) | 1,053,295 |
30 Oct 2014 | USD | 15.61 | 16.42 | 15.61 | 16.21 | 16.21 | +0.47 (+2.99%) | 1,356,429 |
29 Oct 2014 | USD | 16.48 | 16.48 | 15.56 | 15.74 | 15.74 | -0.71 (-4.32%) | 1,000,247 |
28 Oct 2014 | USD | 16.66 | 16.75 | 16.2 | 16.45 | 16.45 | -0.22 (-1.32%) | 1,104,995 |
27 Oct 2014 | USD | 16.99 | 17.005 | 16.41 | 16.67 | 16.67 | -0.41 (-2.40%) | 932,613 |
24 Oct 2014 | USD | 17.17 | 17.2888 | 16.8 | 17.08 | 17.08 | -0.09 (-0.52%) | 624,306 |
23 Oct 2014 | USD | 17.19 | 17.52 | 16.9 | 17.17 | 17.17 | +0.19 (+1.12%) | 2,375,117 |