Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2013 | USD | 12.86 | 13.1 | 12.83 | 13.1 | 13.1 | +0.19 (+1.47%) | 3,300 |
23 Dec 2013 | USD | 12.88 | 13 | 12.65 | 12.91 | 12.91 | +0.09 (+0.70%) | 15,500 |
20 Dec 2013 | USD | 13.19 | 13.3 | 12.82 | 12.82 | 12.82 | -0.38 (-2.88%) | 56,000 |
19 Dec 2013 | USD | 13.48 | 13.68 | 13.2 | 13.2 | 13.2 | -0.39 (-2.87%) | 11,200 |
18 Dec 2013 | USD | 13.5 | 13.6 | 13.37 | 13.59 | 13.59 | +0.07 (+0.52%) | 7,900 |
17 Dec 2013 | USD | 13.71 | 13.71 | 13.201 | 13.52 | 13.52 | -0.26 (-1.89%) | 19,000 |
16 Dec 2013 | USD | 13.61 | 14.21 | 13.61 | 13.78 | 13.78 | +0.25 (+1.85%) | 23,900 |
13 Dec 2013 | USD | 13.5 | 14.17 | 13.4 | 13.53 | 13.53 | +0.04 (+0.30%) | 36,700 |
12 Dec 2013 | USD | 13.6 | 13.71 | 13.28 | 13.49 | 13.49 | -0.22 (-1.60%) | 14,600 |
11 Dec 2013 | USD | 13.73 | 13.9 | 13.71 | 13.71 | 13.71 | -0.09 (-0.65%) | 2,200 |
10 Dec 2013 | USD | 13.87 | 13.99 | 13.54 | 13.8 | 13.8 | -0.11 (-0.79%) | 17,600 |
9 Dec 2013 | USD | 14 | 14.04 | 13.75 | 13.91 | 13.91 | -0.16 (-1.14%) | 16,900 |
6 Dec 2013 | USD | 14.08 | 14.2 | 13.93 | 14.07 | 14.07 | +0.04 (+0.29%) | 3,100 |
5 Dec 2013 | USD | 13.96 | 14.2 | 13.58 | 14.03 | 14.03 | +0.34 (+2.48%) | 18,800 |
4 Dec 2013 | USD | 13.55 | 13.91 | 13.43 | 13.69 | 13.69 | +0.02 (+0.15%) | 25,400 |
3 Dec 2013 | USD | 13.67 | 13.73 | 13.08 | 13.67 | 13.67 | -0.06 (-0.44%) | 20,300 |
2 Dec 2013 | USD | 13.76 | 14.02 | 13.28 | 13.73 | 13.73 | -0.06 (-0.44%) | 22,600 |
29 Nov 2013 | USD | 14.67 | 14.67 | 13.59 | 13.79 | 13.79 | -0.97 (-6.57%) | 13,900 |
28 Nov 2013 | USD | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 15 | 15.1 | 14.27 | 14.76 | 14.76 | -0.24 (-1.60%) | 15,600 |
26 Nov 2013 | USD | 15 | 15.16 | 14.75 | 15 | 15 | 0.0 (0.0%) | 8,500 |
25 Nov 2013 | USD | 14.74 | 15.5 | 14.74 | 15 | 15 | +0.07 (+0.47%) | 12,300 |
22 Nov 2013 | USD | 15 | 15.19 | 14.93 | 14.93 | 14.93 | +0.07 (+0.47%) | 13,400 |
21 Nov 2013 | USD | 15.47 | 15.5 | 14.81 | 14.86 | 14.86 | -0.09 (-0.60%) | 9,500 |
20 Nov 2013 | USD | 15.1 | 15.39 | 14.95 | 14.95 | 14.95 | -0.08 (-0.53%) | 6,000 |
19 Nov 2013 | USD | 15.11 | 15.45 | 15.01 | 15.03 | 15.03 | -0.22 (-1.44%) | 6,500 |
18 Nov 2013 | USD | 15.16 | 15.67 | 15.06 | 15.25 | 15.25 | +0.09 (+0.59%) | 14,500 |
15 Nov 2013 | USD | 14.67 | 15.74 | 14.67 | 15.16 | 15.16 | +0.16 (+1.07%) | 8,400 |
14 Nov 2013 | USD | 14.75 | 15.19 | 14.52 | 15 | 15 | -0.03 (-0.20%) | 11,800 |
13 Nov 2013 | USD | 14.67 | 15.56 | 14.67 | 15.03 | 15.03 | +0.27 (+1.83%) | 7,800 |