Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2014 | USD | 11.84 | 12.11 | 11.42 | 11.89 | 297.25 | -0.15 (-1.25%) | 158,411 |
30 Jan 2014 | USD | 11.93 | 12.18 | 11.87 | 12.04 | 301 | +0.25 (+2.12%) | 130,046 |
29 Jan 2014 | USD | 12.4 | 12.4 | 11.65 | 11.79 | 294.75 | -0.59 (-4.77%) | 225,594 |
28 Jan 2014 | USD | 12.28 | 12.91 | 12.01 | 12.38 | 309.5 | +0.1 (+0.81%) | 191,977 |
27 Jan 2014 | USD | 13.675 | 13.74 | 11.06 | 12.28 | 307 | -1.47 (-10.69%) | 812,372 |
24 Jan 2014 | USD | 14.36 | 14.36 | 13.13 | 13.75 | 343.75 | -0.71 (-4.91%) | 266,266 |
23 Jan 2014 | USD | 14.87 | 15 | 13.7601 | 14.46 | 361.5 | -0.46 (-3.08%) | 130,850 |
22 Jan 2014 | USD | 14.65 | 15.39 | 14.29 | 14.92 | 373 | +0.22 (+1.50%) | 262,532 |
21 Jan 2014 | USD | 14.78 | 14.86 | 13.81 | 14.7 | 367.5 | +0.04 (+0.27%) | 207,331 |
20 Jan 2014 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 366.5 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 14.63 | 14.9 | 14.55 | 14.66 | 366.5 | -0.04 (-0.27%) | 148,552 |
16 Jan 2014 | USD | 14.74 | 14.79 | 14.35 | 14.7 | 367.5 | 0.0 (0.0%) | 149,804 |
15 Jan 2014 | USD | 14.42 | 15.09 | 14.31 | 14.7 | 367.5 | +0.31 (+2.15%) | 473,284 |
14 Jan 2014 | USD | 14.41 | 14.55 | 14.0601 | 14.39 | 359.75 | +0.09 (+0.63%) | 184,087 |
13 Jan 2014 | USD | 14.72 | 14.9699 | 13.5 | 14.3 | 357.5 | -0.31 (-2.12%) | 356,987 |
10 Jan 2014 | USD | 14.43 | 14.8598 | 14.2 | 14.61 | 365.25 | +0.48 (+3.40%) | 398,911 |
9 Jan 2014 | USD | 13.13 | 14.28 | 13.07 | 14.13 | 353.25 | +1.03 (+7.86%) | 679,388 |
8 Jan 2014 | USD | 12.85 | 13.135 | 12.78 | 13.1 | 327.5 | +0.24 (+1.87%) | 68,773 |
7 Jan 2014 | USD | 13 | 13.13 | 12.67 | 12.86 | 321.5 | -0.13 (-1.00%) | 92,697 |
6 Jan 2014 | USD | 13.13 | 13.14 | 12.7 | 12.99 | 324.75 | -0.13 (-0.99%) | 84,198 |
3 Jan 2014 | USD | 12.79 | 13.14 | 12.63 | 13.12 | 328 | +0.33 (+2.58%) | 75,426 |
2 Jan 2014 | USD | 12.36 | 12.97 | 12.34 | 12.79 | 319.75 | +0.4 (+3.23%) | 64,478 |
1 Jan 2014 | USD | 12.39 | 12.39 | 12.39 | 12.39 | 309.75 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 12.69 | 12.73 | 12.3 | 12.39 | 309.75 | -0.3 (-2.36%) | 103,323 |
30 Dec 2013 | USD | 12.77 | 13.06 | 12.58 | 12.69 | 317.25 | -0.04 (-0.31%) | 94,251 |
27 Dec 2013 | USD | 13.1 | 13.1499 | 12.555 | 12.73 | 318.25 | -0.33 (-2.53%) | 112,591 |
26 Dec 2013 | USD | 13.5 | 13.58 | 13 | 13.06 | 326.5 | -0.36 (-2.68%) | 48,846 |
25 Dec 2013 | USD | 13.42 | 13.42 | 13.42 | 13.42 | 335.5 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 13.17 | 13.45 | 12.65 | 13.42 | 335.5 | +0.32 (+2.44%) | 69,225 |
23 Dec 2013 | USD | 12.47 | 13.15 | 12.3406 | 13.1 | 327.5 | +0.67 (+5.39%) | 150,180 |