Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2014 | USD | 11.83 | 12.24 | 11.67 | 11.75 | 11.75 | -0.15 (-1.26%) | 2,161,700 |
10 Dec 2014 | USD | 12.07 | 12.37 | 11.76 | 11.9 | 11.9 | -0.59 (-4.72%) | 2,089,800 |
9 Dec 2014 | USD | 11.18 | 12.55 | 11.15 | 12.49 | 12.49 | +1.23 (+10.92%) | 1,829,700 |
8 Dec 2014 | USD | 12.47 | 12.63 | 11.11 | 11.26 | 11.26 | -1.37 (-10.85%) | 1,301,000 |
5 Dec 2014 | USD | 13.06 | 13.26 | 12.5 | 12.63 | 12.63 | -0.51 (-3.88%) | 1,142,800 |
4 Dec 2014 | USD | 13.5 | 13.75 | 13.02 | 13.14 | 13.14 | -0.58 (-4.23%) | 1,470,800 |
3 Dec 2014 | USD | 13.05 | 14.05 | 12.9 | 13.72 | 13.72 | +0.76 (+5.86%) | 1,863,200 |
2 Dec 2014 | USD | 12.55 | 13.22 | 12.46 | 12.96 | 12.96 | +0.26 (+2.05%) | 1,897,000 |
1 Dec 2014 | USD | 12.41 | 12.77 | 12.31 | 12.7 | 12.7 | +0.06 (+0.47%) | 3,437,000 |
28 Nov 2014 | USD | 15.45 | 15.49 | 12.6 | 12.64 | 12.64 | -4.19 (-24.90%) | 2,269,800 |
27 Nov 2014 | USD | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 17.25 | 17.45 | 16.69 | 16.83 | 16.83 | -0.5 (-2.89%) | 709,200 |
25 Nov 2014 | USD | 17.54 | 17.78 | 17.16 | 17.33 | 17.33 | -0.17 (-0.97%) | 1,182,800 |
24 Nov 2014 | USD | 17.84 | 17.89 | 17.1 | 17.5 | 17.5 | -0.4 (-2.23%) | 1,451,100 |
21 Nov 2014 | USD | 17.9 | 18.255 | 17.83 | 17.9 | 17.9 | +0.2 (+1.13%) | 1,490,900 |
20 Nov 2014 | USD | 16.54 | 17.76 | 16.39 | 17.7 | 17.7 | +1.15 (+6.95%) | 1,384,800 |
19 Nov 2014 | USD | 16.55 | 16.94 | 16.18 | 16.55 | 16.55 | +0.04 (+0.24%) | 1,370,000 |
18 Nov 2014 | USD | 16.89 | 17.22 | 16.26 | 16.51 | 16.51 | -0.35 (-2.08%) | 1,426,900 |
17 Nov 2014 | USD | 17.84 | 18 | 16.692 | 16.86 | 16.86 | -1.09 (-6.07%) | 1,205,200 |
14 Nov 2014 | USD | 17.74 | 18.41 | 17.65 | 17.95 | 17.95 | +0.3 (+1.70%) | 1,444,300 |
13 Nov 2014 | USD | 17.77 | 18.18 | 17.36 | 17.65 | 17.65 | -0.26 (-1.45%) | 1,627,100 |
12 Nov 2014 | USD | 17.37 | 18.72 | 16.94 | 17.91 | 17.91 | +1.47 (+8.94%) | 4,460,900 |
11 Nov 2014 | USD | 16.46 | 16.67 | 16.08 | 16.44 | 16.44 | -0.02 (-0.12%) | 1,401,300 |
10 Nov 2014 | USD | 16.61 | 16.96 | 16.31 | 16.46 | 16.46 | +0.04 (+0.24%) | 1,035,700 |
7 Nov 2014 | USD | 15.88 | 16.775 | 15.82 | 16.42 | 16.42 | +0.6 (+3.79%) | 1,391,000 |
6 Nov 2014 | USD | 15.69 | 15.89 | 15.34 | 15.82 | 15.82 | -0.01 (-0.06%) | 722,200 |
5 Nov 2014 | USD | 15.64 | 15.88 | 15.2 | 15.83 | 15.83 | +0.37 (+2.39%) | 1,180,200 |
4 Nov 2014 | USD | 16.24 | 16.36 | 15.09 | 15.46 | 15.46 | -1.14 (-6.87%) | 1,055,800 |
3 Nov 2014 | USD | 17 | 17.69 | 16.48 | 16.6 | 16.6 | -0.37 (-2.18%) | 1,260,900 |
31 Oct 2014 | USD | 16.94 | 17.13 | 16.43 | 16.97 | 16.97 | +0.08 (+0.47%) | 1,244,300 |