Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2013 | USD | 14.45 | 14.59 | 13.8525 | 14 | 14 | +0.04 (+0.29%) | 377,872 |
5 Nov 2013 | USD | 14.07 | 14.16 | 13.92 | 13.96 | 13.96 | -0.14 (-0.99%) | 127,038 |
4 Nov 2013 | USD | 14.05 | 14.14 | 13.82 | 14.1 | 14.1 | +0.09 (+0.64%) | 424,139 |
1 Nov 2013 | USD | 14.09 | 14.25 | 13.82 | 14.01 | 14.01 | -0.14 (-0.99%) | 225,424 |
31 Oct 2013 | USD | 13.99 | 14.2 | 13.99 | 14.15 | 14.15 | +0.21 (+1.51%) | 400,145 |
30 Oct 2013 | USD | 14 | 14.15 | 13.8601 | 13.94 | 13.94 | -0.23 (-1.62%) | 330,953 |
29 Oct 2013 | USD | 14.36 | 14.36 | 14.05 | 14.17 | 14.17 | -0.23 (-1.60%) | 252,727 |
28 Oct 2013 | USD | 14.59 | 14.6 | 14.31 | 14.4 | 14.4 | -0.15 (-1.03%) | 295,976 |
25 Oct 2013 | USD | 14.12 | 14.56 | 14.12 | 14.55 | 14.55 | +0.46 (+3.26%) | 655,849 |
24 Oct 2013 | USD | 14.63 | 14.9 | 13.91 | 14.09 | 14.09 | +0.09 (+0.64%) | 486,328 |
23 Oct 2013 | USD | 13.68 | 14 | 13.6201 | 14 | 14 | +0.19 (+1.38%) | 584,769 |
22 Oct 2013 | USD | 13.9 | 13.9 | 13.65 | 13.81 | 13.81 | -0.13 (-0.93%) | 1,181,793 |
21 Oct 2013 | USD | 14 | 14.05 | 13.81 | 13.94 | 13.94 | -0.01 (-0.07%) | 447,064 |
18 Oct 2013 | USD | 14.31 | 14.31 | 13.95 | 13.95 | 13.95 | +0.05 (+0.36%) | 1,150,484 |
17 Oct 2013 | USD | 13.74 | 13.92 | 13.64 | 13.9 | 13.9 | +0.23 (+1.68%) | 624,217 |
16 Oct 2013 | USD | 13.6 | 13.75 | 13.55 | 13.67 | 13.67 | -0.01 (-0.07%) | 677,180 |
15 Oct 2013 | USD | 13.63 | 13.74 | 13.5 | 13.68 | 13.68 | +0.05 (+0.37%) | 742,274 |
14 Oct 2013 | USD | 13.6 | 13.65 | 13.5 | 13.63 | 13.63 | +0.03 (+0.22%) | 453,455 |
11 Oct 2013 | USD | 13.31 | 13.65 | 13.31 | 13.6 | 13.6 | +0.22 (+1.64%) | 672,081 |
10 Oct 2013 | USD | 13.3 | 13.38 | 13.25 | 13.38 | 13.38 | +0.11 (+0.83%) | 1,983,587 |
9 Oct 2013 | USD | 13.35 | 13.39 | 12.65 | 13.27 | 13.27 | -0.01 (-0.08%) | 2,773,501 |
8 Oct 2013 | USD | 13.29 | 13.36 | 13.15 | 13.28 | 13.28 | -0.01 (-0.08%) | 2,933,050 |
7 Oct 2013 | USD | 13.21 | 13.29 | 13.11 | 13.29 | 13.29 | +0.14 (+1.06%) | 1,846,347 |
4 Oct 2013 | USD | 13.25 | 13.27 | 13.1 | 13.15 | 13.15 | -0.05 (-0.38%) | 1,327,623 |
3 Oct 2013 | USD | 13.16 | 13.27 | 13.1 | 13.2 | 13.2 | +0.1 (+0.76%) | 3,345,558 |
2 Oct 2013 | USD | 13.05 | 13.49 | 13.05 | 13.1 | 13.1 | 0.0 (0.0%) | 28,047,410 |