Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2013 | USD | 14.2 | 14.2 | 14.2 | 14.2 | 4.7333 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 13.75 | 14.2 | 13.75 | 14.2 | 4.7333 | -0.08 (-0.56%) | 1,681 |
23 Dec 2013 | USD | 14.24 | 14.28 | 14.24 | 14.28 | 4.76 | +0.16 (+1.13%) | 5,450 |
20 Dec 2013 | USD | 14.3 | 14.3 | 13.88 | 14.12 | 4.7067 | -0.19 (-1.33%) | 10,903 |
19 Dec 2013 | USD | 14 | 14.31 | 14 | 14.31 | 4.77 | +0.23 (+1.63%) | 5,032 |
18 Dec 2013 | USD | 13.99 | 14.33 | 13.99 | 14.08 | 4.6933 | +0.02 (+0.14%) | 3,549 |
17 Dec 2013 | USD | 14.28 | 14.29 | 14.06 | 14.06 | 4.6867 | -0.04 (-0.28%) | 5,330 |
16 Dec 2013 | USD | 14.29 | 14.44 | 14.1 | 14.1 | 4.7 | -0.09 (-0.63%) | 34,496 |
13 Dec 2013 | USD | 14.16 | 14.26 | 13.69 | 14.19 | 4.73 | +0.02 (+0.14%) | 8,143 |
12 Dec 2013 | USD | 14.02 | 14.17 | 14.02 | 14.17 | 4.7233 | +0.26 (+1.87%) | 42,916 |
11 Dec 2013 | USD | 14.18 | 14.18 | 13.91 | 13.91 | 4.6367 | -0.23 (-1.63%) | 5,256 |
10 Dec 2013 | USD | 14.5 | 14.64 | 14.14 | 14.14 | 4.7133 | -0.36 (-2.48%) | 5,979 |
9 Dec 2013 | USD | 14.43 | 14.526 | 14.43 | 14.5 | 4.8333 | +0.03 (+0.21%) | 728 |
6 Dec 2013 | USD | 14.16 | 14.47 | 14.16 | 14.47 | 4.8233 | +0.28 (+1.97%) | 954 |
5 Dec 2013 | USD | 13.81 | 14.19 | 13.81 | 14.19 | 4.73 | +0.57 (+4.19%) | 3,215 |
4 Dec 2013 | USD | 14 | 14.1 | 13.62 | 13.62 | 4.54 | -0.41 (-2.92%) | 3,679 |
3 Dec 2013 | USD | 14.13 | 14.13 | 13.81 | 14.03 | 4.6767 | -0.72 (-4.88%) | 1,269 |
2 Dec 2013 | USD | 14.6 | 14.75 | 14.6 | 14.75 | 4.9167 | +0.08 (+0.55%) | 1,622 |
29 Nov 2013 | USD | 14.95 | 14.95 | 14.64 | 14.67 | 4.89 | +0.01 (+0.07%) | 1,365 |
28 Nov 2013 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 4.8867 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 14.91 | 14.98 | 14.66 | 14.66 | 4.8867 | -0.07 (-0.48%) | 25,525 |
26 Nov 2013 | USD | 15.1 | 15.1 | 14.73 | 14.73 | 4.91 | -0.56 (-3.66%) | 2,270 |
25 Nov 2013 | USD | 15.05 | 15.29 | 14.84 | 15.29 | 5.0967 | +0.51 (+3.45%) | 1,246 |
22 Nov 2013 | USD | 14.88 | 15.17 | 14.78 | 14.78 | 4.9267 | +0.15 (+1.03%) | 26,124 |
21 Nov 2013 | USD | 14.86 | 14.86 | 14.63 | 14.63 | 4.8767 | -0.17 (-1.15%) | 3,129 |
20 Nov 2013 | USD | 15 | 15 | 14.8 | 14.8 | 4.9333 | -0.05 (-0.34%) | 2,430 |
19 Nov 2013 | USD | 15.1 | 15.1 | 14.85 | 14.85 | 4.95 | -0.334 (-2.20%) | 351 |
18 Nov 2013 | USD | 15 | 15.32 | 15 | 15.184 | 5.0613 | +0.214 (+1.43%) | 3,937 |
15 Nov 2013 | USD | 14.74 | 14.97 | 14.72 | 14.97 | 4.99 | +0.15 (+1.01%) | 6,343 |
14 Nov 2013 | USD | 14.82 | 14.82 | 14.64 | 14.82 | 4.94 | +0.64 (+4.51%) | 794 |