Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2013 | USD | 16.31 | 16.7 | 16.2 | 16.48 | 16.48 | +0.19 (+1.17%) | 479,513 |
8 Oct 2013 | USD | 16.55 | 16.6 | 16.27 | 16.29 | 16.29 | -0.12 (-0.73%) | 414,027 |
7 Oct 2013 | USD | 16.25 | 16.49 | 16.2 | 16.41 | 16.41 | +0.05 (+0.31%) | 188,135 |
4 Oct 2013 | USD | 16.15 | 16.4 | 16.01 | 16.36 | 16.36 | +0.08 (+0.49%) | 416,618 |
3 Oct 2013 | USD | 16.55 | 16.58 | 16.21 | 16.28 | 16.28 | -0.4 (-2.40%) | 154,709 |
2 Oct 2013 | USD | 16.24 | 16.6801 | 16.22 | 16.68 | 16.68 | +0.41 (+2.52%) | 124,769 |
1 Oct 2013 | USD | 16.23 | 16.27 | 16.05 | 16.27 | 16.27 | +0.32 (+2.01%) | 221,610 |
30 Sep 2013 | USD | 15.99 | 16.0599 | 15.63 | 15.95 | 15.95 | +0.16 (+1.01%) | 369,494 |
27 Sep 2013 | USD | 15.88 | 15.94 | 15.66 | 15.79 | 15.79 | -0.16 (-1.00%) | 255,321 |
26 Sep 2013 | USD | 16.24 | 16.26 | 15.89 | 15.95 | 15.95 | -0.22 (-1.36%) | 145,821 |
25 Sep 2013 | USD | 16.31 | 16.41 | 16.04 | 16.17 | 16.17 | -0.11 (-0.68%) | 248,909 |
24 Sep 2013 | USD | 16.46 | 16.5 | 16.16 | 16.28 | 16.28 | +0.01 (+0.06%) | 302,068 |
23 Sep 2013 | USD | 16.16 | 16.3 | 16.08 | 16.27 | 16.27 | +0.4 (+2.52%) | 338,157 |
20 Sep 2013 | USD | 16.48 | 16.55 | 15.8 | 15.87 | 15.87 | -0.51 (-3.11%) | 246,344 |
19 Sep 2013 | USD | 16.85 | 16.89 | 16.2 | 16.38 | 16.38 | -0.44 (-2.62%) | 364,096 |
18 Sep 2013 | USD | 16.52 | 16.95 | 16.45 | 16.82 | 16.82 | +0.3 (+1.82%) | 247,586 |
17 Sep 2013 | USD | 16.48 | 16.65 | 16.44 | 16.52 | 16.52 | +0.15 (+0.92%) | 144,152 |
16 Sep 2013 | USD | 16.64 | 16.7 | 16.34 | 16.37 | 16.37 | 0.0 (0.0%) | 233,129 |
13 Sep 2013 | USD | 16.27 | 16.37 | 16.17 | 16.37 | 16.37 | +0.19 (+1.17%) | 200,594 |
12 Sep 2013 | USD | 16.17 | 16.27 | 16.05 | 16.18 | 16.18 | -0.03 (-0.19%) | 264,889 |
11 Sep 2013 | USD | 16.23 | 16.5 | 16.12 | 16.21 | 16.21 | -0.08 (-0.49%) | 680,275 |
10 Sep 2013 | USD | 16.51 | 16.58 | 16.14 | 16.29 | 16.29 | -0.08 (-0.49%) | 336,255 |
9 Sep 2013 | USD | 16.1 | 16.57 | 16.1 | 16.37 | 16.37 | +0.42 (+2.63%) | 459,469 |
6 Sep 2013 | USD | 16.03 | 16.135 | 15.9 | 15.95 | 15.95 | +0.14 (+0.89%) | 359,675 |
5 Sep 2013 | USD | 15.59 | 15.91 | 15.57 | 15.81 | 15.81 | +0.36 (+2.33%) | 192,693 |
4 Sep 2013 | USD | 15.16 | 15.55 | 15.14 | 15.45 | 15.45 | +0.25 (+1.64%) | 184,508 |
3 Sep 2013 | USD | 15.1 | 15.22 | 14.95 | 15.2 | 15.2 | +0.44 (+2.98%) | 307,985 |
2 Sep 2013 | USD | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 14.82 | 14.85 | 14.54 | 14.76 | 14.76 | +0.12 (+0.82%) | 195,623 |
29 Aug 2013 | USD | 14.65 | 14.92 | 14.51 | 14.64 | 14.64 | +0.2 (+1.39%) | 184,345 |