Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2014 | USD | 16.36 | 16.56 | 16.15 | 16.38 | 16.38 | +0.15 (+0.92%) | 438,515 |
24 Mar 2014 | USD | 15.77 | 16.31 | 15.53 | 16.23 | 16.23 | +0.44 (+2.79%) | 240,733 |
21 Mar 2014 | USD | 16.02 | 16.02 | 15.75 | 15.79 | 15.79 | -0.19 (-1.19%) | 559,007 |
20 Mar 2014 | USD | 16.25 | 16.31 | 15.97 | 15.98 | 15.98 | +0.41 (+2.63%) | 682,756 |
19 Mar 2014 | USD | 15.56 | 15.59 | 15.33 | 15.57 | 15.57 | -0.05 (-0.32%) | 143,434 |
18 Mar 2014 | USD | 15.6 | 15.75 | 15.575 | 15.62 | 15.62 | +0.02 (+0.13%) | 136,907 |
17 Mar 2014 | USD | 15.7 | 15.95 | 15.52 | 15.6 | 15.6 | +0.04 (+0.26%) | 125,631 |
14 Mar 2014 | USD | 15.31 | 15.59 | 15.25 | 15.56 | 15.56 | +0.2 (+1.30%) | 157,580 |
13 Mar 2014 | USD | 15.95 | 15.95 | 15.24 | 15.36 | 15.36 | -0.56 (-3.52%) | 144,022 |
12 Mar 2014 | USD | 15.53 | 15.97 | 15.43 | 15.92 | 15.92 | +0.3 (+1.92%) | 306,013 |
11 Mar 2014 | USD | 15.61 | 15.72 | 15.3004 | 15.62 | 15.62 | -0.02 (-0.13%) | 388,302 |
10 Mar 2014 | USD | 15.44 | 16.09 | 15.41 | 15.64 | 15.64 | +0.16 (+1.03%) | 448,804 |
7 Mar 2014 | USD | 15.31 | 15.575 | 15.15 | 15.48 | 15.48 | +0.31 (+2.04%) | 330,289 |
6 Mar 2014 | USD | 14.63 | 15.22 | 14.51 | 15.17 | 15.17 | +1.06 (+7.51%) | 583,347 |
5 Mar 2014 | USD | 13.61 | 14.18 | 13.605 | 14.11 | 14.11 | +0.52 (+3.83%) | 260,107 |
4 Mar 2014 | USD | 13.42 | 13.89 | 13.4 | 13.59 | 13.59 | +0.39 (+2.95%) | 245,209 |
3 Mar 2014 | USD | 13 | 13.22 | 12.8701 | 13.2 | 13.2 | +0.05 (+0.38%) | 119,418 |
28 Feb 2014 | USD | 13.38 | 13.5 | 13.11 | 13.15 | 13.15 | -0.19 (-1.42%) | 180,756 |
27 Feb 2014 | USD | 13 | 13.42 | 12.94 | 13.34 | 13.34 | +0.34 (+2.62%) | 122,517 |
26 Feb 2014 | USD | 12.85 | 13.05 | 12.83 | 13 | 13 | +0.13 (+1.01%) | 205,909 |
25 Feb 2014 | USD | 13.07 | 13.11 | 12.86 | 12.87 | 12.87 | -0.31 (-2.35%) | 206,509 |
24 Feb 2014 | USD | 13.14 | 13.42 | 13.07 | 13.18 | 13.18 | +0.14 (+1.07%) | 129,514 |
21 Feb 2014 | USD | 13.1 | 13.2 | 12.98 | 13.04 | 13.04 | -0.03 (-0.23%) | 107,166 |
20 Feb 2014 | USD | 12.91 | 13.12 | 12.86 | 13.07 | 13.07 | +0.18 (+1.40%) | 134,713 |
19 Feb 2014 | USD | 12.85 | 13.17 | 12.84 | 12.89 | 12.89 | -0.06 (-0.46%) | 121,499 |
18 Feb 2014 | USD | 12.64 | 13 | 12.6 | 12.95 | 12.95 | +0.33 (+2.61%) | 165,870 |
17 Feb 2014 | USD | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 12.71 | 12.72 | 12.51 | 12.62 | 12.62 | -0.09 (-0.71%) | 105,976 |
13 Feb 2014 | USD | 12.1 | 12.73 | 12.1 | 12.71 | 12.71 | +0.5 (+4.10%) | 161,483 |
12 Feb 2014 | USD | 12.21 | 12.32 | 12.1596 | 12.21 | 12.21 | -0.01 (-0.08%) | 222,514 |