Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2015 | USD | 10.55 | 10.55 | 9.21 | 9.36 | 9.36 | -1.16 (-11.03%) | 452,100 |
24 Apr 2015 | USD | 10.7 | 10.77 | 10.42 | 10.52 | 10.52 | -0.15 (-1.41%) | 153,100 |
23 Apr 2015 | USD | 10.34 | 10.68 | 10.23 | 10.67 | 10.67 | +0.31 (+2.99%) | 206,000 |
22 Apr 2015 | USD | 10.64 | 11.06 | 10.35 | 10.36 | 10.36 | -0.43 (-3.99%) | 242,000 |
21 Apr 2015 | USD | 11.17 | 11.25 | 10.66 | 10.79 | 10.79 | -0.27 (-2.44%) | 218,900 |
20 Apr 2015 | USD | 11.35 | 11.5 | 10.6 | 11.06 | 11.06 | -0.25 (-2.21%) | 268,300 |
17 Apr 2015 | USD | 11.2 | 11.43 | 11.06 | 11.31 | 11.31 | +0.16 (+1.43%) | 223,800 |
16 Apr 2015 | USD | 11.54 | 11.73 | 11.11 | 11.15 | 11.15 | -0.46 (-3.96%) | 239,500 |
15 Apr 2015 | USD | 11.99 | 12.15 | 11.45 | 11.61 | 11.61 | -0.31 (-2.60%) | 243,100 |
14 Apr 2015 | USD | 12.11 | 12.11 | 11.77 | 11.92 | 11.92 | -0.11 (-0.91%) | 152,700 |
13 Apr 2015 | USD | 11.79 | 12.25 | 11.79 | 12.03 | 12.03 | +0.24 (+2.04%) | 161,600 |
10 Apr 2015 | USD | 11.93 | 12.15 | 11.73 | 11.79 | 11.79 | -0.14 (-1.17%) | 127,300 |
9 Apr 2015 | USD | 11.98 | 12.17 | 11.63 | 11.93 | 11.93 | -0.03 (-0.25%) | 228,100 |
8 Apr 2015 | USD | 11.27 | 12.02 | 11.27 | 11.96 | 11.96 | +0.68 (+6.03%) | 303,400 |
7 Apr 2015 | USD | 11.6 | 12 | 11.25 | 11.28 | 11.28 | -0.38 (-3.26%) | 255,300 |
6 Apr 2015 | USD | 11.92 | 12.12 | 11.37 | 11.66 | 11.66 | -0.34 (-2.83%) | 331,100 |
3 Apr 2015 | USD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
2 Apr 2015 | USD | 11.44 | 12.33 | 11.24 | 12 | 12 | +0.61 (+5.36%) | 548,000 |
1 Apr 2015 | USD | 11.58 | 11.66 | 11.08 | 11.39 | 11.39 | -0.17 (-1.47%) | 250,700 |
31 Mar 2015 | USD | 11.33 | 11.86 | 11.22 | 11.56 | 11.56 | +0.2 (+1.76%) | 457,200 |
30 Mar 2015 | USD | 12.3 | 12.3 | 11.3 | 11.36 | 11.36 | -0.93 (-7.57%) | 463,100 |
27 Mar 2015 | USD | 12 | 12.43 | 11.8 | 12.29 | 12.29 | +0.44 (+3.71%) | 448,400 |
26 Mar 2015 | USD | 11.71 | 12 | 11 | 11.85 | 11.85 | +0.07 (+0.59%) | 596,300 |
25 Mar 2015 | USD | 13 | 13 | 11.44 | 11.78 | 11.78 | -1.17 (-9.03%) | 954,700 |
24 Mar 2015 | USD | 13.29 | 13.7 | 12.75 | 12.95 | 12.95 | -0.44 (-3.29%) | 270,400 |
23 Mar 2015 | USD | 13.8 | 13.97 | 13.15 | 13.39 | 13.39 | -0.41 (-2.97%) | 392,300 |
20 Mar 2015 | USD | 13.81 | 14.3 | 13.38 | 13.8 | 13.8 | -0.2 (-1.43%) | 504,100 |
19 Mar 2015 | USD | 13.04 | 14.2 | 13.04 | 14 | 14 | +0.76 (+5.74%) | 453,100 |
18 Mar 2015 | USD | 13.24 | 13.75 | 13.08 | 13.24 | 13.24 | -0.33 (-2.43%) | 204,400 |
17 Mar 2015 | USD | 13.32 | 13.69 | 13.07 | 13.57 | 13.57 | +0.57 (+4.38%) | 272,400 |