Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2013 | USD | 18.89 | 19.6699 | 18.89 | 19.56 | 19.56 | +0.77 (+4.10%) | 26,205 |
17 Dec 2013 | USD | 18.5 | 18.98 | 18.37 | 18.79 | 18.79 | +0.19 (+1.02%) | 13,243 |
16 Dec 2013 | USD | 18.01 | 18.73 | 17.98 | 18.6 | 18.6 | +0.57 (+3.16%) | 32,050 |
13 Dec 2013 | USD | 18.14 | 18.22 | 18.0201 | 18.03 | 18.03 | -0.13 (-0.72%) | 19,870 |
12 Dec 2013 | USD | 17.8501 | 18.2899 | 17.85 | 18.16 | 18.16 | +0.28 (+1.57%) | 19,564 |
11 Dec 2013 | USD | 18.1 | 18.1 | 17.85 | 17.88 | 17.88 | -0.2 (-1.11%) | 12,626 |
10 Dec 2013 | USD | 18.07 | 18.2 | 18.07 | 18.08 | 18.08 | -0.03 (-0.17%) | 16,782 |
9 Dec 2013 | USD | 18.06 | 18.4299 | 18.01 | 18.11 | 18.11 | +0.05 (+0.28%) | 31,099 |
6 Dec 2013 | USD | 18 | 18.1199 | 17.95 | 18.06 | 18.06 | +0.107 (+0.60%) | 7,519 |
5 Dec 2013 | USD | 18.22 | 18.22 | 17.89 | 17.953 | 17.953 | -0.157 (-0.87%) | 9,301 |
4 Dec 2013 | USD | 18.16 | 18.2299 | 18.1 | 18.11 | 18.11 | -0.03 (-0.17%) | 12,688 |
3 Dec 2013 | USD | 18.1 | 18.29 | 18 | 18.14 | 18.14 | +0.05 (+0.28%) | 8,727 |
2 Dec 2013 | USD | 18.65 | 18.71 | 18.09 | 18.09 | 18.09 | -0.64 (-3.42%) | 10,369 |
29 Nov 2013 | USD | 18.49 | 18.75 | 18.48 | 18.73 | 18.73 | +0.36 (+1.96%) | 6,387 |
28 Nov 2013 | USD | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 18.29 | 18.49 | 18.17 | 18.37 | 18.37 | +0.08 (+0.44%) | 21,928 |
26 Nov 2013 | USD | 18 | 18.3 | 17.92 | 18.29 | 18.29 | +0.32 (+1.78%) | 14,218 |
25 Nov 2013 | USD | 18.19 | 18.22 | 17.97 | 17.97 | 17.97 | -0.2 (-1.10%) | 23,605 |
22 Nov 2013 | USD | 18.18 | 18.47 | 18.1 | 18.17 | 18.17 | -0.04 (-0.22%) | 15,710 |
21 Nov 2013 | USD | 18.04 | 18.335 | 18.04 | 18.21 | 18.21 | +0.15 (+0.83%) | 15,526 |
20 Nov 2013 | USD | 18.08 | 18.2899 | 18.05 | 18.06 | 18.06 | 0.0 (0.0%) | 19,974 |
19 Nov 2013 | USD | 18.11 | 18.2 | 18.06 | 18.06 | 18.06 | -0.09 (-0.50%) | 10,547 |
18 Nov 2013 | USD | 18.26 | 18.2977 | 18.11 | 18.15 | 18.15 | -0.1 (-0.55%) | 11,220 |
15 Nov 2013 | USD | 18.24 | 18.4 | 18 | 18.25 | 18.25 | -0.05 (-0.27%) | 19,451 |
14 Nov 2013 | USD | 18.4 | 18.45 | 18.2 | 18.3 | 18.3 | -0.14 (-0.76%) | 6,865 |
13 Nov 2013 | USD | 18.45 | 18.65 | 18.3 | 18.44 | 18.44 | -0.06 (-0.32%) | 9,463 |
12 Nov 2013 | USD | 18.26 | 18.84 | 18.26 | 18.5 | 18.5 | +0.12 (+0.65%) | 6,611 |
11 Nov 2013 | USD | 18.54 | 18.5899 | 18.3 | 18.38 | 18.38 | -0.17 (-0.92%) | 9,479 |
8 Nov 2013 | USD | 18.3 | 18.97 | 18.3 | 18.55 | 18.55 | +0.19 (+1.03%) | 12,034 |
7 Nov 2013 | USD | 18.96 | 19.09 | 18.31 | 18.36 | 18.36 | -0.57 (-3.01%) | 15,436 |