Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2014 | USD | 17.59 | 18.55 | 17.59 | 18.36 | 18.36 | +0.75 (+4.26%) | 183,200 |
27 Jan 2014 | USD | 17.84 | 18 | 17.01 | 17.61 | 17.61 | -0.17 (-0.96%) | 172,500 |
24 Jan 2014 | USD | 18.3 | 18.45 | 17.35 | 17.78 | 17.78 | -1.78 (-9.10%) | 1,268,000 |
23 Jan 2014 | USD | 19.94 | 20.36 | 19.11 | 19.56 | 19.56 | -0.38 (-1.91%) | 53,500 |
22 Jan 2014 | USD | 19 | 20.49 | 18.06 | 19.94 | 19.94 | +0.83 (+4.34%) | 107,500 |
21 Jan 2014 | USD | 19.64 | 19.71 | 18.65 | 19.11 | 19.11 | -0.68 (-3.44%) | 71,600 |
20 Jan 2014 | USD | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 20 | 20.06 | 19.76 | 19.79 | 19.79 | -0.21 (-1.05%) | 81,200 |
16 Jan 2014 | USD | 20 | 20.13 | 19.83 | 20 | 20 | +0.06 (+0.30%) | 65,100 |
15 Jan 2014 | USD | 20.04 | 20.45 | 19.69 | 19.94 | 19.94 | -0.1 (-0.50%) | 65,300 |
14 Jan 2014 | USD | 19.85 | 20.25 | 19.41 | 20.04 | 20.04 | +0.42 (+2.14%) | 69,900 |
13 Jan 2014 | USD | 19.53 | 20.12 | 19.36 | 19.62 | 19.62 | +0.11 (+0.56%) | 152,900 |
10 Jan 2014 | USD | 19.12 | 19.86 | 19.12 | 19.51 | 19.51 | +0.5 (+2.63%) | 167,800 |
9 Jan 2014 | USD | 17.52 | 20.79 | 17.35 | 19.01 | 19.01 | +1.49 (+8.50%) | 149,400 |
8 Jan 2014 | USD | 17.33 | 17.82 | 17.08 | 17.52 | 17.52 | +0.2 (+1.15%) | 64,000 |
7 Jan 2014 | USD | 17 | 17.77 | 16.59 | 17.32 | 17.32 | +0.39 (+2.30%) | 176,800 |
6 Jan 2014 | USD | 16.48 | 17 | 16.28 | 16.93 | 16.93 | -0.15 (-0.88%) | 63,300 |
3 Jan 2014 | USD | 16.75 | 17.39 | 16.62 | 17.08 | 17.08 | +0.21 (+1.24%) | 63,600 |
2 Jan 2014 | USD | 17.18 | 17.22 | 16.59 | 16.87 | 16.87 | -0.37 (-2.15%) | 40,000 |
1 Jan 2014 | USD | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 17 | 17.5 | 16.86 | 17.24 | 17.24 | +0.36 (+2.13%) | 180,100 |
30 Dec 2013 | USD | 16.5 | 17.05 | 16.5 | 16.88 | 16.88 | +0.49 (+2.99%) | 52,500 |
27 Dec 2013 | USD | 16.29 | 17.22 | 16.26 | 16.39 | 16.39 | -0.04 (-0.24%) | 76,700 |
26 Dec 2013 | USD | 15.93 | 16.89 | 15.61 | 16.43 | 16.43 | +0.53 (+3.33%) | 81,200 |
25 Dec 2013 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 15.8 | 15.98 | 15.65 | 15.9 | 15.9 | +0.06 (+0.38%) | 47,600 |
23 Dec 2013 | USD | 15.68 | 16 | 15.45 | 15.84 | 15.84 | +0.39 (+2.52%) | 20,500 |
20 Dec 2013 | USD | 15.4 | 16.11 | 15.37 | 15.45 | 15.45 | +0.02 (+0.13%) | 121,500 |
19 Dec 2013 | USD | 15.27 | 16.32 | 14.9 | 15.43 | 15.43 | -0.37 (-2.34%) | 134,400 |
18 Dec 2013 | USD | 15.84 | 16.3 | 15.41 | 15.8 | 15.8 | -0.11 (-0.69%) | 106,700 |