Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2015 | USD | 13.13 | 13.37 | 13.0201 | 13.28 | 13.28 | +0.28 (+2.15%) | 112,704 |
6 Jan 2015 | USD | 13.43 | 13.53 | 13 | 13 | 13 | -0.43 (-3.20%) | 172,736 |
5 Jan 2015 | USD | 13.78 | 13.78 | 13.39 | 13.43 | 13.43 | -0.37 (-2.68%) | 188,060 |
2 Jan 2015 | USD | 13.83 | 13.84 | 13.57 | 13.8 | 13.8 | -0.02 (-0.14%) | 70,437 |
1 Jan 2015 | USD | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 13.75 | 13.98 | 13.73 | 13.82 | 13.82 | +0.05 (+0.36%) | 65,830 |
30 Dec 2014 | USD | 13.94 | 14.11 | 13.657 | 13.77 | 13.77 | -0.28 (-1.99%) | 79,150 |
29 Dec 2014 | USD | 13.93 | 14.17 | 13.905 | 14.05 | 14.05 | +0.08 (+0.57%) | 60,312 |
26 Dec 2014 | USD | 14.12 | 14.24 | 13.9 | 13.97 | 13.97 | -0.08 (-0.57%) | 30,512 |
25 Dec 2014 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 14.05 | 14.19 | 13.9301 | 14.05 | 14.05 | +0.07 (+0.50%) | 25,586 |
23 Dec 2014 | USD | 13.88 | 14 | 13.73 | 13.98 | 13.98 | +0.2 (+1.45%) | 54,453 |
22 Dec 2014 | USD | 13.66 | 13.82 | 13.59 | 13.78 | 13.78 | +0.09 (+0.66%) | 84,976 |
19 Dec 2014 | USD | 13.88 | 13.95 | 13.61 | 13.69 | 13.69 | -0.2 (-1.44%) | 163,460 |
18 Dec 2014 | USD | 13.95 | 13.95 | 13.66 | 13.89 | 13.89 | +0.09 (+0.65%) | 101,743 |
17 Dec 2014 | USD | 13.74 | 14 | 13.63 | 13.8 | 13.8 | 0.0 (0.0%) | 142,310 |
16 Dec 2014 | USD | 14.17 | 14.17 | 13.7503 | 13.8 | 13.8 | -0.36 (-2.54%) | 120,372 |
15 Dec 2014 | USD | 14.41 | 14.53 | 14.16 | 14.16 | 14.16 | -0.24 (-1.67%) | 98,145 |
12 Dec 2014 | USD | 14.51 | 14.55 | 14.29 | 14.4 | 14.4 | -0.25 (-1.71%) | 110,781 |
11 Dec 2014 | USD | 14.58 | 14.85 | 14.57 | 14.65 | 14.65 | +0.08 (+0.55%) | 150,348 |
10 Dec 2014 | USD | 14.69 | 14.92 | 14.49 | 14.57 | 14.57 | -0.19 (-1.29%) | 88,121 |
9 Dec 2014 | USD | 14.4 | 14.86 | 14.212 | 14.76 | 14.76 | +0.27 (+1.86%) | 66,975 |
8 Dec 2014 | USD | 14.4 | 14.65 | 14.4 | 14.49 | 14.49 | +0.01 (+0.07%) | 97,020 |
5 Dec 2014 | USD | 14.51 | 14.79 | 14.4501 | 14.48 | 14.48 | -0.1 (-0.69%) | 74,954 |
4 Dec 2014 | USD | 14.75 | 14.79 | 14.44 | 14.58 | 14.58 | -0.21 (-1.42%) | 98,263 |
3 Dec 2014 | USD | 14.98 | 15.09 | 14.75 | 14.79 | 14.79 | -0.21 (-1.40%) | 108,462 |
2 Dec 2014 | USD | 14.72 | 15.15 | 14.61 | 15 | 15 | +0.35 (+2.39%) | 227,925 |
1 Dec 2014 | USD | 14.85 | 14.86 | 14.41 | 14.65 | 14.65 | -0.66 (-4.31%) | 201,904 |
28 Nov 2014 | USD | 15.13 | 15.4 | 15.13 | 15.31 | 15.31 | +0.22 (+1.46%) | 46,367 |
27 Nov 2014 | USD | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.0 (0.0%) | 0 |