Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2014 | USD | 14.67 | 14.67 | 14.49 | 14.49 | 14.49 | -0.09 (-0.62%) | 151,050 |
30 Dec 2014 | USD | 14.65 | 14.68 | 14.52 | 14.58 | 14.58 | -0.07 (-0.48%) | 228,883 |
29 Dec 2014 | USD | 14.65 | 14.75 | 14.63 | 14.65 | 14.65 | 0.0 (0.0%) | 162,701 |
26 Dec 2014 | USD | 14.75 | 14.75 | 14.64 | 14.65 | 14.65 | -0.07 (-0.48%) | 100,341 |
25 Dec 2014 | USD | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 (0.0%) | 0 |
24 Dec 2014 | USD | 14.7 | 14.75 | 14.69 | 14.72 | 14.72 | +0.01 (+0.07%) | 102,702 |
23 Dec 2014 | USD | 14.74 | 14.75 | 14.67 | 14.71 | 14.71 | +0.05 (+0.34%) | 317,097 |
22 Dec 2014 | USD | 14.69 | 14.73 | 14.58 | 14.66 | 14.66 | -0.06 (-0.41%) | 112,924 |
19 Dec 2014 | USD | 14.67 | 14.75 | 14.6 | 14.72 | 14.72 | -0.01 (-0.07%) | 483,533 |
18 Dec 2014 | USD | 14.75 | 14.75 | 14.56 | 14.73 | 14.73 | -0.02 (-0.14%) | 259,249 |
17 Dec 2014 | USD | 14.7 | 14.76 | 14.62 | 14.75 | 14.75 | +0.1 (+0.68%) | 374,773 |
16 Dec 2014 | USD | 14.58 | 14.78 | 14.53 | 14.65 | 14.65 | +0.05 (+0.34%) | 339,660 |
15 Dec 2014 | USD | 14.66 | 14.8 | 14.54 | 14.6 | 14.6 | -0.01 (-0.07%) | 175,013 |
12 Dec 2014 | USD | 14.73 | 14.86 | 14.6 | 14.61 | 14.61 | -0.2 (-1.35%) | 170,823 |
11 Dec 2014 | USD | 14.58 | 14.9 | 14.58 | 14.81 | 14.81 | +0.28 (+1.93%) | 177,834 |
10 Dec 2014 | USD | 14.75 | 14.875 | 14.51 | 14.53 | 14.53 | -0.32 (-2.15%) | 190,150 |
9 Dec 2014 | USD | 14.82 | 14.92 | 14.69 | 14.85 | 14.85 | -0.1 (-0.67%) | 156,611 |
8 Dec 2014 | USD | 14.83 | 14.96 | 14.65 | 14.95 | 14.95 | +0.01 (+0.07%) | 163,389 |
5 Dec 2014 | USD | 14.77 | 14.99 | 14.77 | 14.94 | 14.94 | +0.13 (+0.88%) | 132,498 |
4 Dec 2014 | USD | 14.85 | 14.98 | 14.81 | 14.81 | 14.81 | -0.1 (-0.67%) | 98,046 |
3 Dec 2014 | USD | 14.79 | 14.98 | 14.78 | 14.91 | 14.91 | +0.2 (+1.36%) | 227,093 |
2 Dec 2014 | USD | 14.68 | 14.86 | 14.67 | 14.71 | 14.71 | +0.03 (+0.20%) | 128,421 |
1 Dec 2014 | USD | 14.8 | 14.86 | 14.68 | 14.68 | 14.68 | -0.13 (-0.88%) | 132,875 |
28 Nov 2014 | USD | 14.86 | 14.97 | 14.76 | 14.81 | 14.81 | -0.09 (-0.60%) | 104,084 |
27 Nov 2014 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
26 Nov 2014 | USD | 14.93 | 15.04 | 14.82 | 14.9 | 14.9 | +0.01 (+0.07%) | 88,093 |
25 Nov 2014 | USD | 14.88 | 14.92 | 14.82 | 14.89 | 14.89 | +0.05 (+0.34%) | 140,222 |
24 Nov 2014 | USD | 14.82 | 14.85 | 14.7 | 14.84 | 14.84 | +0.12 (+0.82%) | 268,140 |
21 Nov 2014 | USD | 14.91 | 14.93 | 14.7 | 14.72 | 14.72 | +0.03 (+0.20%) | 148,983 |
20 Nov 2014 | USD | 14.5 | 14.74 | 14.5 | 14.69 | 14.69 | +0.1 (+0.69%) | 144,360 |