Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2013 | USD | 23.58 | 23.58 | 23.58 | 23.58 | 282.96 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 23.46 | 23.64 | 23.4 | 23.58 | 282.96 | +0.09 (+0.38%) | 57,800 |
23 Dec 2013 | USD | 23.43 | 23.952 | 23.07 | 23.49 | 281.88 | -0.06 (-0.25%) | 269,067 |
20 Dec 2013 | USD | 22.95 | 23.55 | 22.8 | 23.55 | 282.6 | +0.6 (+2.61%) | 459,633 |
19 Dec 2013 | USD | 23.25 | 23.25 | 22.8 | 22.95 | 275.4 | -0.39 (-1.67%) | 116,933 |
18 Dec 2013 | USD | 23.1 | 23.58 | 22.77 | 23.34 | 280.08 | +0.15 (+0.65%) | 151,167 |
17 Dec 2013 | USD | 23.37 | 23.49 | 22.98 | 23.19 | 278.28 | -0.24 (-1.02%) | 105,100 |
16 Dec 2013 | USD | 23.25 | 23.58 | 23.25 | 23.43 | 281.16 | +0.21 (+0.90%) | 155,200 |
13 Dec 2013 | USD | 23.1 | 23.58 | 23.01 | 23.22 | 278.64 | +0.18 (+0.78%) | 100,333 |
12 Dec 2013 | USD | 23.1 | 23.79 | 22.92 | 23.04 | 276.48 | +0.15 (+0.66%) | 109,433 |
11 Dec 2013 | USD | 23.49 | 23.58 | 22.71 | 22.89 | 274.68 | -0.63 (-2.68%) | 221,367 |
10 Dec 2013 | USD | 23.79 | 24 | 23.4 | 23.52 | 282.24 | -0.36 (-1.51%) | 144,300 |
9 Dec 2013 | USD | 24 | 24.09 | 23.55 | 23.88 | 286.56 | +0.03 (+0.13%) | 54,000 |
6 Dec 2013 | USD | 23.97 | 24.24 | 23.61 | 23.85 | 286.2 | -0.06 (-0.25%) | 81,700 |
5 Dec 2013 | USD | 23.7 | 24.18 | 23.55 | 23.91 | 286.92 | +0.15 (+0.63%) | 135,367 |
4 Dec 2013 | USD | 24.03 | 24.51 | 23.76 | 23.76 | 285.12 | -0.39 (-1.61%) | 181,767 |
3 Dec 2013 | USD | 24.45 | 24.54 | 23.91 | 24.15 | 289.8 | -0.39 (-1.59%) | 97,100 |
2 Dec 2013 | USD | 24.75 | 24.81 | 24.18 | 24.54 | 294.48 | -0.27 (-1.09%) | 165,533 |
29 Nov 2013 | USD | 25.05 | 25.11 | 24.6 | 24.81 | 297.72 | +21.19 (+585.36%) | 106,433 |
28 Nov 2013 | USD | 3.65 | 3.66 | 3.58 | 3.62 | 43.44 | -21.28 (-85.46%) | 3,899,418 |
27 Nov 2013 | USD | 24.69 | 25.29 | 24.54 | 24.9 | 298.8 | +0.24 (+0.97%) | 120,167 |
26 Nov 2013 | USD | 24.72 | 25.02 | 24.45 | 24.66 | 295.92 | +0.03 (+0.12%) | 267,567 |
25 Nov 2013 | USD | 24.99 | 25.05 | 24.45 | 24.63 | 295.56 | -0.45 (-1.79%) | 406,167 |
22 Nov 2013 | USD | 24.87 | 25.14 | 24.66 | 25.08 | 300.96 | +0.15 (+0.60%) | 1,068,267 |
21 Nov 2013 | USD | 24.42 | 24.987 | 24.21 | 24.93 | 299.16 | +0.66 (+2.72%) | 733,767 |
20 Nov 2013 | USD | 24.54 | 25.065 | 24.075 | 24.27 | 291.24 | -0.36 (-1.46%) | 27,333 |
19 Nov 2013 | USD | 24.78 | 24.915 | 24.42 | 24.63 | 295.56 | -0.27 (-1.08%) | 93,000 |
18 Nov 2013 | USD | 25.38 | 25.47 | 24.66 | 24.9 | 298.8 | -0.42 (-1.66%) | 75,600 |
15 Nov 2013 | USD | 25.38 | 25.53 | 25.11 | 25.32 | 303.84 | -0.15 (-0.59%) | 94,000 |
14 Nov 2013 | USD | 25.17 | 25.815 | 25.11 | 25.47 | 305.64 | +0.21 (+0.83%) | 60,600 |