Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2013 | USD | 10.17 | 10.24 | 9.97 | 10.02 | 10.02 | -0.17 (-1.67%) | 9,401,220 |
16 Dec 2013 | USD | 10.45 | 10.49 | 10.18 | 10.19 | 10.19 | -0.23 (-2.21%) | 10,520,602 |
13 Dec 2013 | USD | 10.15 | 10.48 | 10.11 | 10.42 | 10.42 | +0.23 (+2.26%) | 11,892,130 |
12 Dec 2013 | USD | 10.2 | 10.35 | 10.17 | 10.19 | 10.19 | -0.04 (-0.39%) | 8,093,701 |
11 Dec 2013 | USD | 10.4 | 10.4 | 10.1 | 10.23 | 10.23 | -0.17 (-1.63%) | 10,349,107 |
10 Dec 2013 | USD | 10.4 | 10.55 | 10.3 | 10.4 | 10.4 | -0.01 (-0.10%) | 10,549,624 |
9 Dec 2013 | USD | 10.43 | 10.49 | 10.28 | 10.41 | 10.41 | +0.05 (+0.48%) | 13,428,974 |
6 Dec 2013 | USD | 10.12 | 10.55 | 10.11 | 10.36 | 10.36 | +0.25 (+2.47%) | 22,449,355 |
5 Dec 2013 | USD | 10.01 | 10.25 | 9.98 | 10.11 | 10.11 | +0.12 (+1.20%) | 11,422,510 |
4 Dec 2013 | USD | 9.97 | 10.13 | 9.9 | 9.99 | 9.99 | +0.02 (+0.20%) | 12,796,521 |
3 Dec 2013 | USD | 9.5 | 10.02 | 9.4 | 9.97 | 9.97 | +0.45 (+4.73%) | 10,575,026 |
2 Dec 2013 | USD | 9.8 | 10.04 | 9.44 | 9.52 | 9.52 | -0.62 (-6.11%) | 17,515,796 |
29 Nov 2013 | USD | 10.25 | 10.26 | 10.1 | 10.14 | 10.14 | -0.07 (-0.69%) | 11,437,507 |
28 Nov 2013 | USD | 10.1 | 10.31 | 10.04 | 10.21 | 10.21 | +0.14 (+1.39%) | 13,818,053 |
27 Nov 2013 | USD | 9.78 | 10.13 | 9.76 | 10.07 | 10.07 | +0.24 (+2.44%) | 11,612,238 |
26 Nov 2013 | USD | 10.06 | 10.11 | 9.78 | 9.83 | 9.83 | -0.22 (-2.19%) | 12,661,971 |
25 Nov 2013 | USD | 10.15 | 10.3 | 9.98 | 10.05 | 10.05 | -0.09 (-0.89%) | 9,648,058 |
22 Nov 2013 | USD | 10.17 | 10.34 | 10.11 | 10.14 | 10.14 | +0.01 (+0.10%) | 10,060,251 |
21 Nov 2013 | USD | 10.18 | 10.21 | 10.05 | 10.13 | 10.13 | -0.12 (-1.17%) | 10,255,241 |
20 Nov 2013 | USD | 10.15 | 10.28 | 10.12 | 10.25 | 10.25 | +0.15 (+1.49%) | 10,937,177 |
19 Nov 2013 | USD | 10.18 | 10.19 | 10.02 | 10.1 | 10.1 | -0.03 (-0.30%) | 9,997,865 |
18 Nov 2013 | USD | 9.95 | 10.14 | 9.91 | 10.13 | 10.13 | +0.21 (+2.12%) | 13,108,568 |
15 Nov 2013 | USD | 9.64 | 10.07 | 9.64 | 9.92 | 9.92 | +0.29 (+3.01%) | 15,978,682 |
14 Nov 2013 | USD | 9.51 | 9.63 | 9.34 | 9.63 | 9.63 | +0.13 (+1.37%) | 8,497,785 |
13 Nov 2013 | USD | 9.95 | 9.95 | 9.48 | 9.5 | 9.5 | -0.41 (-4.14%) | 11,611,291 |
12 Nov 2013 | USD | 9.9 | 9.97 | 9.81 | 9.91 | 9.91 | +0.12 (+1.23%) | 9,438,176 |
11 Nov 2013 | USD | 9.83 | 9.94 | 9.72 | 9.79 | 9.79 | -0.01 (-0.10%) | 7,732,334 |
8 Nov 2013 | USD | 10.38 | 10.38 | 9.75 | 9.8 | 9.8 | -0.55 (-5.31%) | 22,230,545 |
7 Nov 2013 | USD | 10.25 | 10.46 | 10.2 | 10.35 | 10.35 | +0.1 (+0.98%) | 7,544,096 |
6 Nov 2013 | USD | 10.4 | 10.58 | 10.25 | 10.25 | 10.25 | -0.16 (-1.54%) | 11,575,673 |