Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2014 | USD | 14.95 | 15.05 | 14.94 | 15.05 | 14.892 | +0.1 (+0.67%) | 94,924 |
15 Dec 2014 | USD | 14.82 | 14.95 | 14.82 | 14.95 | 14.793 | +0.1 (+0.67%) | 61,801 |
12 Dec 2014 | USD | 14.87 | 14.91 | 14.85 | 14.85 | 14.6941 | -0.04 (-0.27%) | 58,292 |
11 Dec 2014 | USD | 14.88 | 14.97 | 14.88 | 14.89 | 14.7337 | -0.02 (-0.13%) | 65,526 |
10 Dec 2014 | USD | 14.93 | 14.97 | 14.89 | 14.91 | 14.7535 | -0.04 (-0.27%) | 101,029 |
9 Dec 2014 | USD | 14.93 | 14.95 | 14.91 | 14.95 | 14.793 | +0.03 (+0.20%) | 67,429 |
8 Dec 2014 | USD | 14.88 | 14.95 | 14.86 | 14.92 | 14.7634 | -0.03 (-0.20%) | 79,164 |
5 Dec 2014 | USD | 14.92 | 14.95 | 14.82 | 14.95 | 14.793 | +0.065 (+0.44%) | 117,811 |
4 Dec 2014 | USD | 14.85 | 14.94 | 14.82 | 14.885 | 14.7287 | +0.065 (+0.44%) | 47,633 |
3 Dec 2014 | USD | 14.77 | 14.84 | 14.77 | 14.82 | 14.6644 | +0.04 (+0.27%) | 99,318 |
2 Dec 2014 | USD | 14.67 | 14.78 | 14.67 | 14.78 | 14.6248 | +0.11 (+0.75%) | 59,695 |
1 Dec 2014 | USD | 14.67 | 14.7 | 14.66 | 14.67 | 14.516 | +0.02 (+0.14%) | 50,996 |
28 Nov 2014 | USD | 14.67 | 14.71 | 14.645 | 14.65 | 14.4962 | -0.04 (-0.27%) | 44,177 |
27 Nov 2014 | USD | 14.69 | 14.69 | 14.69 | 14.69 | 14.5358 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 14.64 | 14.7 | 14.64 | 14.69 | 14.5358 | +0.04 (+0.27%) | 68,141 |
25 Nov 2014 | USD | 14.58 | 14.65 | 14.56 | 14.65 | 14.4962 | +0.06 (+0.41%) | 91,467 |
24 Nov 2014 | USD | 14.69 | 14.69 | 14.54 | 14.59 | 14.4368 | -0.1 (-0.68%) | 162,614 |
21 Nov 2014 | USD | 14.76 | 15.05 | 14.66 | 14.69 | 14.5358 | -0.03 (-0.20%) | 72,727 |
20 Nov 2014 | USD | 14.69 | 14.74 | 14.67 | 14.72 | 14.5655 | +0.03 (+0.20%) | 66,958 |
19 Nov 2014 | USD | 14.75 | 14.78 | 14.68 | 14.69 | 14.5358 | -0.06 (-0.41%) | 52,226 |
18 Nov 2014 | USD | 14.72 | 14.78 | 14.71 | 14.75 | 14.5951 | +0.03 (+0.20%) | 43,286 |
17 Nov 2014 | USD | 14.82 | 14.87 | 14.71 | 14.72 | 14.5655 | -0.1 (-0.67%) | 51,969 |
14 Nov 2014 | USD | 14.87 | 14.87 | 14.7948 | 14.82 | 14.6644 | -0.03 (-0.20%) | 29,246 |
13 Nov 2014 | USD | 14.9 | 14.9 | 14.84 | 14.85 | 14.6941 | -0.07 (-0.47%) | 45,062 |
12 Nov 2014 | USD | 14.93 | 14.95 | 14.87 | 14.92 | 14.7634 | -0.08 (-0.53%) | 66,570 |
11 Nov 2014 | USD | 14.93 | 15.01 | 14.92 | 15 | 14.8425 | +0.05 (+0.33%) | 41,603 |
10 Nov 2014 | USD | 14.95 | 14.95 | 14.91 | 14.95 | 14.793 | -0.01 (-0.07%) | 33,698 |
7 Nov 2014 | USD | 14.97 | 14.97 | 14.9 | 14.96 | 14.8029 | +0.05 (+0.34%) | 75,248 |
6 Nov 2014 | USD | 14.92 | 14.94 | 14.9 | 14.91 | 14.7535 | +0.02 (+0.13%) | 24,809 |
5 Nov 2014 | USD | 14.85 | 14.9 | 14.82 | 14.89 | 14.7337 | +0.04 (+0.27%) | 32,421 |