Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2015 | USD | 13.87 | 13.87 | 13.71 | 13.81 | 13.81 | -0.09 (-0.65%) | 155,274 |
10 Feb 2015 | USD | 13.9 | 13.98 | 13.77 | 13.9 | 13.9 | +0.13 (+0.94%) | 259,943 |
9 Feb 2015 | USD | 13.86 | 13.86 | 13.65 | 13.77 | 13.77 | -0.07 (-0.51%) | 213,824 |
6 Feb 2015 | USD | 13.76 | 13.9 | 13.72 | 13.84 | 13.84 | +0.08 (+0.58%) | 292,647 |
5 Feb 2015 | USD | 13.9 | 13.95 | 13.69 | 13.76 | 13.76 | +0.12 (+0.88%) | 321,468 |
4 Feb 2015 | USD | 13.51 | 13.735 | 13.47 | 13.64 | 13.64 | +0.1 (+0.74%) | 269,897 |
3 Feb 2015 | USD | 13.5 | 13.87 | 13.4598 | 13.54 | 13.54 | +0.07 (+0.52%) | 290,446 |
2 Feb 2015 | USD | 13.25 | 13.57 | 13.13 | 13.47 | 13.47 | +0.24 (+1.81%) | 364,389 |
30 Jan 2015 | USD | 13.23 | 13.32 | 13.12 | 13.23 | 13.23 | -0.1 (-0.75%) | 385,854 |
29 Jan 2015 | USD | 13.28 | 13.45 | 13 | 13.33 | 13.33 | +0.12 (+0.91%) | 494,197 |
28 Jan 2015 | USD | 13.45 | 13.588 | 13.18 | 13.21 | 13.21 | -0.24 (-1.78%) | 211,311 |
27 Jan 2015 | USD | 13.47 | 13.61 | 13.38 | 13.45 | 13.45 | -0.21 (-1.54%) | 258,527 |
26 Jan 2015 | USD | 13.43 | 13.68 | 13.21 | 13.66 | 13.66 | +0.24 (+1.79%) | 222,274 |
23 Jan 2015 | USD | 13.59 | 13.6 | 13.4 | 13.42 | 13.42 | -0.15 (-1.11%) | 172,173 |
22 Jan 2015 | USD | 13.5 | 13.59 | 13.29 | 13.57 | 13.57 | +0.17 (+1.27%) | 233,883 |
21 Jan 2015 | USD | 13.27 | 13.42 | 13.18 | 13.4 | 13.4 | +0.12 (+0.90%) | 203,339 |
20 Jan 2015 | USD | 13.54 | 13.71 | 13.11 | 13.28 | 13.28 | -0.26 (-1.92%) | 195,058 |
19 Jan 2015 | USD | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.0 (0.0%) | 0 |
16 Jan 2015 | USD | 13.3 | 13.56 | 13.28 | 13.54 | 13.54 | +0.24 (+1.80%) | 314,571 |
15 Jan 2015 | USD | 13.31 | 13.35 | 13.16 | 13.3 | 13.3 | -0.06 (-0.45%) | 211,285 |
14 Jan 2015 | USD | 13.37 | 13.45 | 13.15 | 13.36 | 13.36 | -0.11 (-0.82%) | 221,335 |
13 Jan 2015 | USD | 13.58 | 13.805 | 13.45 | 13.47 | 13.47 | +0.05 (+0.37%) | 283,874 |
12 Jan 2015 | USD | 13.83 | 13.86 | 13.4 | 13.42 | 13.42 | -0.37 (-2.68%) | 324,075 |
9 Jan 2015 | USD | 13.95 | 14.05 | 13.75 | 13.79 | 13.79 | -0.22 (-1.57%) | 160,967 |
8 Jan 2015 | USD | 14.12 | 14.12 | 13.94 | 14.01 | 14.01 | +0.08 (+0.57%) | 529,683 |
7 Jan 2015 | USD | 13.93 | 14.07 | 13.84 | 13.93 | 13.93 | +0.05 (+0.36%) | 230,366 |
6 Jan 2015 | USD | 14.25 | 14.25 | 13.78 | 13.88 | 13.88 | -0.37 (-2.60%) | 268,755 |
5 Jan 2015 | USD | 14.24 | 14.33 | 14.11 | 14.25 | 14.25 | -0.02 (-0.14%) | 391,374 |
2 Jan 2015 | USD | 14.56 | 14.58 | 14.15 | 14.27 | 14.27 | -0.22 (-1.52%) | 403,070 |
1 Jan 2015 | USD | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.0 (0.0%) | 0 |