Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2013 | USD | 18.71 | 18.76 | 18.47 | 18.53 | 18.53 | -0.01 (-0.05%) | 60,338 |
30 Dec 2013 | USD | 18.7 | 18.72 | 18.49 | 18.54 | 18.54 | -0.1 (-0.54%) | 62,390 |
27 Dec 2013 | USD | 18.72 | 18.74 | 18.59 | 18.64 | 18.64 | -0.04 (-0.21%) | 54,209 |
26 Dec 2013 | USD | 18.72 | 18.75 | 18.49 | 18.68 | 18.68 | -0.07 (-0.37%) | 47,525 |
25 Dec 2013 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 18.57 | 18.75 | 18.42 | 18.75 | 18.75 | +0.1 (+0.54%) | 41,978 |
23 Dec 2013 | USD | 18.45 | 18.73 | 18.45 | 18.65 | 18.65 | +0.2 (+1.08%) | 60,934 |
20 Dec 2013 | USD | 18.39 | 18.46 | 18.33 | 18.45 | 18.45 | +0.12 (+0.65%) | 77,496 |
19 Dec 2013 | USD | 18.56 | 18.6799 | 18.29 | 18.33 | 18.33 | -0.22 (-1.19%) | 103,038 |
18 Dec 2013 | USD | 18.41 | 18.66 | 18.35 | 18.55 | 18.55 | +0.19 (+1.03%) | 101,339 |
17 Dec 2013 | USD | 18.4 | 18.56 | 18.16 | 18.36 | 18.36 | -0.04 (-0.22%) | 86,256 |
16 Dec 2013 | USD | 18.21 | 18.51 | 18.1875 | 18.4 | 18.4 | +0.21 (+1.15%) | 71,211 |
13 Dec 2013 | USD | 18.66 | 18.66 | 18.05 | 18.19 | 18.19 | -0.5 (-2.68%) | 102,880 |
12 Dec 2013 | USD | 18.36 | 18.74 | 18.28 | 18.69 | 18.69 | +0.23 (+1.25%) | 121,090 |
11 Dec 2013 | USD | 18.13 | 18.5497 | 18.03 | 18.46 | 18.46 | +0.43 (+2.38%) | 265,864 |
10 Dec 2013 | USD | 17.94 | 18.03 | 17.86 | 18.03 | 18.03 | +0.1 (+0.56%) | 90,407 |
9 Dec 2013 | USD | 17.89 | 17.94 | 17.74 | 17.93 | 17.93 | -0.01 (-0.06%) | 89,645 |
6 Dec 2013 | USD | 17.98 | 17.98 | 17.78 | 17.94 | 17.94 | -0.02 (-0.11%) | 80,956 |
5 Dec 2013 | USD | 17.94 | 17.99 | 17.8 | 17.96 | 17.96 | -0.05 (-0.28%) | 84,464 |
4 Dec 2013 | USD | 17.89 | 18.04 | 17.82 | 18.01 | 18.01 | +0.01 (+0.06%) | 79,993 |
3 Dec 2013 | USD | 18.12 | 18.12 | 17.97 | 18 | 18 | -0.23 (-1.26%) | 54,369 |
2 Dec 2013 | USD | 18.11 | 18.24 | 18.08 | 18.23 | 18.23 | +0.06 (+0.33%) | 69,354 |
29 Nov 2013 | USD | 18.08 | 18.18 | 17.94 | 18.17 | 18.17 | +0.12 (+0.66%) | 32,961 |
28 Nov 2013 | USD | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 17.98 | 18.05 | 17.94 | 18.05 | 18.05 | +0.11 (+0.61%) | 74,179 |
26 Nov 2013 | USD | 17.83 | 17.97 | 17.76 | 17.94 | 17.94 | +0.07 (+0.39%) | 76,563 |
25 Nov 2013 | USD | 17.82 | 17.91 | 17.82 | 17.87 | 17.87 | +0.03 (+0.17%) | 76,265 |
22 Nov 2013 | USD | 17.78 | 17.87 | 17.77 | 17.84 | 17.84 | +0.07 (+0.39%) | 120,622 |
21 Nov 2013 | USD | 17.78 | 17.84 | 17.72 | 17.77 | 17.77 | -0.04 (-0.22%) | 75,429 |
20 Nov 2013 | USD | 17.83 | 17.83 | 17.75 | 17.81 | 17.81 | +0.02 (+0.11%) | 83,498 |