Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2013 | USD | 14.35 | 14.44 | 13.72 | 13.92 | 13.92 | -0.43 (-3.00%) | 315,626 |
19 Nov 2013 | USD | 14.3 | 14.65 | 14.05 | 14.35 | 14.35 | 0.0 (0.0%) | 368,467 |
18 Nov 2013 | USD | 15.37 | 15.4 | 14.0047 | 14.35 | 14.35 | -1 (-6.51%) | 517,432 |
15 Nov 2013 | USD | 15.22 | 15.62 | 15.17 | 15.35 | 15.35 | +0.2 (+1.32%) | 285,111 |
14 Nov 2013 | USD | 15.85 | 15.94 | 15.05 | 15.15 | 15.15 | -0.61 (-3.87%) | 286,434 |
13 Nov 2013 | USD | 15.39 | 16 | 15.2 | 15.76 | 15.76 | +0.22 (+1.42%) | 576,600 |
12 Nov 2013 | USD | 15.46 | 15.94 | 15.46 | 15.54 | 15.54 | 0.0 (0.0%) | 449,483 |
11 Nov 2013 | USD | 15.04 | 15.56 | 14.74 | 15.54 | 15.54 | +0.5 (+3.32%) | 346,710 |
8 Nov 2013 | USD | 14.74 | 15.13 | 14.74 | 15.04 | 15.04 | +0.36 (+2.45%) | 458,177 |
7 Nov 2013 | USD | 15.6 | 15.75 | 14.6 | 14.68 | 14.68 | -0.95 (-6.08%) | 483,283 |
6 Nov 2013 | USD | 15.72 | 16.19 | 15.6 | 15.63 | 15.63 | -0.08 (-0.51%) | 428,035 |
5 Nov 2013 | USD | 15 | 15.94 | 14.8601 | 15.71 | 15.71 | +0.64 (+4.25%) | 529,819 |
4 Nov 2013 | USD | 15.05 | 15.3059 | 14.9201 | 15.07 | 15.07 | +0.03 (+0.20%) | 344,584 |
1 Nov 2013 | USD | 15.24 | 15.6 | 14.86 | 15.04 | 15.04 | -0.23 (-1.51%) | 295,816 |
31 Oct 2013 | USD | 15.19 | 15.75 | 14.851 | 15.27 | 15.27 | +0.03 (+0.20%) | 394,576 |
30 Oct 2013 | USD | 15.87 | 16.09 | 15.05 | 15.24 | 15.24 | -0.7 (-4.39%) | 718,584 |
29 Oct 2013 | USD | 16.1 | 16.25 | 15.7 | 15.94 | 15.94 | -0.13 (-0.81%) | 700,342 |
28 Oct 2013 | USD | 15.94 | 16.12 | 15.34 | 16.07 | 16.07 | +0.36 (+2.29%) | 1,181,367 |
25 Oct 2013 | USD | 14.2 | 15.75 | 14.07 | 15.71 | 15.71 | +2.13 (+15.68%) | 2,627,930 |
24 Oct 2013 | USD | 13.43 | 13.74 | 13.33 | 13.58 | 13.58 | +0.22 (+1.65%) | 600,402 |
23 Oct 2013 | USD | 13.57 | 13.628 | 13.26 | 13.36 | 13.36 | -0.31 (-2.27%) | 480,637 |
22 Oct 2013 | USD | 13.78 | 14.39 | 13.22 | 13.67 | 13.67 | -0.54 (-3.80%) | 594,506 |
21 Oct 2013 | USD | 14.5 | 14.85 | 14.1 | 14.21 | 14.21 | -0.23 (-1.59%) | 671,367 |
18 Oct 2013 | USD | 14 | 14.48 | 13.985 | 14.44 | 14.44 | +0.56 (+4.03%) | 827,593 |
17 Oct 2013 | USD | 13.53 | 13.911 | 13.195 | 13.88 | 13.88 | +0.25 (+1.83%) | 703,306 |
16 Oct 2013 | USD | 13.32 | 13.635 | 13.13 | 13.63 | 13.63 | +0.56 (+4.28%) | 594,401 |
15 Oct 2013 | USD | 12.85 | 13.5 | 12.83 | 13.07 | 13.07 | +0.27 (+2.11%) | 723,099 |
14 Oct 2013 | USD | 12.63 | 12.8453 | 12.41 | 12.8 | 12.8 | +0.11 (+0.87%) | 337,781 |
11 Oct 2013 | USD | 12.11 | 12.84 | 12.11 | 12.69 | 12.69 | +0.67 (+5.57%) | 493,335 |
10 Oct 2013 | USD | 11.77 | 12.03 | 11.77 | 12.02 | 12.02 | +0.47 (+4.07%) | 457,461 |