Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | USD | 14.99 | 15 | 14.94 | 14.94 | 14.94 | -0.12 (-0.80%) | 7,700 |
10 Dec 2014 | USD | 15.08 | 15.08 | 15.02 | 15.06 | 15.06 | +0.02 (+0.13%) | 5,700 |
9 Dec 2014 | USD | 15.04 | 15.07 | 14.98 | 15.04 | 15.04 | +0.09 (+0.60%) | 17,500 |
8 Dec 2014 | USD | 14.97 | 14.99 | 14.95 | 14.95 | 14.95 | -0.04 (-0.27%) | 2,900 |
5 Dec 2014 | USD | 15.03 | 15.03 | 14.99 | 14.99 | 14.99 | 0.0 (0.0%) | 6,500 |
4 Dec 2014 | USD | 14.86 | 15.01 | 14.86 | 14.99 | 14.99 | -0.14 (-0.93%) | 7,100 |
3 Dec 2014 | USD | 15.19 | 15.2 | 15.13 | 15.13 | 15.13 | -0.09 (-0.59%) | 4,300 |
2 Dec 2014 | USD | 15.27 | 15.27 | 15.21 | 15.22 | 15.22 | -0.1 (-0.65%) | 4,500 |
1 Dec 2014 | USD | 15.3 | 15.32 | 15.23 | 15.32 | 15.32 | +0.11 (+0.72%) | 6,000 |
28 Nov 2014 | USD | 15.26 | 15.28 | 15.21 | 15.21 | 15.21 | -0.17 (-1.11%) | 2,900 |
27 Nov 2014 | USD | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 15.28 | 15.39 | 15.22 | 15.38 | 15.38 | +0.12 (+0.79%) | 5,600 |
25 Nov 2014 | USD | 15.24 | 15.33 | 15.24 | 15.26 | 15.26 | -0.14 (-0.91%) | 5,200 |
24 Nov 2014 | USD | 15.39 | 15.5 | 15.39 | 15.4 | 15.4 | -0.01 (-0.06%) | 8,200 |
21 Nov 2014 | USD | 15.48 | 15.48 | 15.41 | 15.41 | 15.41 | +0.07 (+0.46%) | 76,800 |
20 Nov 2014 | USD | 15.33 | 15.37 | 15.3 | 15.34 | 15.34 | +0.17 (+1.12%) | 6,300 |
19 Nov 2014 | USD | 15.12 | 15.24 | 15.12 | 15.17 | 15.17 | -0.42 (-2.69%) | 4,400 |
18 Nov 2014 | USD | 15.71 | 15.74 | 15.55 | 15.59 | 15.59 | -0.04 (-0.26%) | 20,900 |
17 Nov 2014 | USD | 15.61 | 15.63 | 15.55 | 15.63 | 15.63 | -0.15 (-0.95%) | 1,700 |
14 Nov 2014 | USD | 15.8 | 15.8 | 15.74 | 15.78 | 15.78 | +0.25 (+1.61%) | 9,900 |
13 Nov 2014 | USD | 15.58 | 15.6 | 15.53 | 15.53 | 15.53 | -0.02 (-0.13%) | 2,300 |
12 Nov 2014 | USD | 15.52 | 15.57 | 15.52 | 15.55 | 15.55 | +0.18 (+1.17%) | 3,300 |
11 Nov 2014 | USD | 15.42 | 15.42 | 15.33 | 15.37 | 15.37 | +0.13 (+0.85%) | 17,600 |
10 Nov 2014 | USD | 15.24 | 15.24 | 15.2 | 15.24 | 15.24 | +0.06 (+0.40%) | 1,900 |
7 Nov 2014 | USD | 15.19 | 15.23 | 15.18 | 15.18 | 15.18 | +0.12 (+0.80%) | 2,800 |
6 Nov 2014 | USD | 15.11 | 15.11 | 15.05 | 15.06 | 15.06 | -0.41 (-2.65%) | 4,100 |
5 Nov 2014 | USD | 15.49 | 15.53 | 15.47 | 15.47 | 15.47 | +0.34 (+2.25%) | 6,000 |
4 Nov 2014 | USD | 15.11 | 15.2 | 15.11 | 15.13 | 15.13 | -0.08 (-0.53%) | 5,200 |
3 Nov 2014 | USD | 15.15 | 15.23 | 15.15 | 15.21 | 15.21 | +0.01 (+0.07%) | 4,300 |
31 Oct 2014 | USD | 15.14 | 15.29 | 15.14 | 15.2 | 15.2 | -0.2 (-1.30%) | 1,600 |