Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2014 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 17.8 | 17.98 | 17.71 | 17.85 | 17.85 | +0.01 (+0.06%) | 61,116 |
30 Dec 2013 | USD | 17.86 | 17.96 | 17.73 | 17.84 | 17.84 | -0.19 (-1.05%) | 157,404 |
27 Dec 2013 | USD | 17.43 | 18.18 | 17.43 | 18.03 | 18.03 | +0.59 (+3.38%) | 238,015 |
26 Dec 2013 | USD | 17.41 | 17.47 | 17.17 | 17.44 | 17.44 | -0.07 (-0.40%) | 122,327 |
25 Dec 2013 | USD | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 17.4 | 17.79 | 17.02 | 17.51 | 17.51 | +0.07 (+0.40%) | 52,768 |
23 Dec 2013 | USD | 17.27 | 17.48 | 17.1 | 17.44 | 17.44 | +0.34 (+1.99%) | 210,228 |
20 Dec 2013 | USD | 17.25 | 17.38 | 17.09 | 17.1 | 17.1 | -0.27 (-1.55%) | 235,129 |
19 Dec 2013 | USD | 17.01 | 17.46 | 16.98 | 17.37 | 17.37 | -0.06 (-0.34%) | 248,027 |
18 Dec 2013 | USD | 17.09 | 17.51 | 16.88 | 17.43 | 17.43 | +0.77 (+4.62%) | 338,790 |
17 Dec 2013 | USD | 16.82 | 16.91 | 16.65 | 16.66 | 16.66 | -0.22 (-1.30%) | 308,824 |
16 Dec 2013 | USD | 16.9 | 17.215 | 16.85 | 16.88 | 16.88 | +0.04 (+0.24%) | 262,541 |
13 Dec 2013 | USD | 16.95 | 16.95 | 16.72 | 16.84 | 16.84 | -0.01 (-0.06%) | 188,668 |
12 Dec 2013 | USD | 16.78 | 16.92 | 16.59 | 16.85 | 16.85 | +0.07 (+0.42%) | 358,821 |
11 Dec 2013 | USD | 17.39 | 17.39 | 16.74 | 16.78 | 16.78 | -0.73 (-4.17%) | 176,242 |
10 Dec 2013 | USD | 17.44 | 17.62 | 17.37 | 17.51 | 17.51 | +0.06 (+0.34%) | 322,140 |
9 Dec 2013 | USD | 17.13 | 17.5 | 16.94 | 17.45 | 17.45 | -0.54 (-3.00%) | 694,184 |
6 Dec 2013 | USD | 17.73 | 18.32 | 17.58 | 17.99 | 17.99 | +0.56 (+3.21%) | 390,053 |
5 Dec 2013 | USD | 17.23 | 17.51 | 17.21 | 17.43 | 17.43 | +0.09 (+0.52%) | 137,137 |
4 Dec 2013 | USD | 17.23 | 17.4377 | 17.06 | 17.34 | 17.34 | -0.24 (-1.37%) | 195,192 |
3 Dec 2013 | USD | 17.96 | 17.98 | 17.26 | 17.58 | 17.58 | -0.13 (-0.73%) | 262,645 |
2 Dec 2013 | USD | 17.7 | 17.84 | 17.59 | 17.71 | 17.71 | -0.13 (-0.73%) | 307,998 |
29 Nov 2013 | USD | 17.62 | 17.93 | 17.57 | 17.84 | 17.84 | -0.01 (-0.06%) | 318,539 |
28 Nov 2013 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 17.75 | 18.04 | 17.6 | 17.85 | 17.85 | +0.01 (+0.06%) | 252,546 |
26 Nov 2013 | USD | 17.68 | 17.88 | 17.56 | 17.84 | 17.84 | +0.04 (+0.22%) | 320,525 |
25 Nov 2013 | USD | 18.09 | 18.15 | 17.7 | 17.8 | 17.8 | -0.59 (-3.21%) | 208,931 |
22 Nov 2013 | USD | 18.39 | 18.56 | 18.32 | 18.39 | 18.39 | +0.37 (+2.05%) | 250,184 |
21 Nov 2013 | USD | 17.72 | 18.12 | 17.68 | 18.02 | 18.02 | +0.12 (+0.67%) | 238,138 |