Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | USD | 10.39 | 10.49 | 10.39 | 10.42 | 10.42 | 0.0 (0.0%) | 6,761 |
25 Dec 2013 | USD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 10.42 | 10.51 | 10.4 | 10.42 | 10.42 | +0.04 (+0.39%) | 4,115 |
23 Dec 2013 | USD | 10.35 | 10.43 | 10.34 | 10.38 | 10.38 | +0.15 (+1.47%) | 11,973 |
20 Dec 2013 | USD | 10.14 | 10.28 | 10.14 | 10.23 | 10.23 | +0.55 (+5.68%) | 22,139 |
19 Dec 2013 | USD | 9.55 | 9.68 | 9.55 | 9.68 | 9.68 | +0.42 (+4.54%) | 12,942 |
18 Dec 2013 | USD | 9.31 | 9.35 | 9.22 | 9.26 | 9.26 | +0.21 (+2.32%) | 34,902 |
17 Dec 2013 | USD | 9.1 | 9.1 | 9.02 | 9.05 | 9.05 | -0.38 (-4.03%) | 30,722 |
16 Dec 2013 | USD | 9.43 | 9.47 | 9.39 | 9.43 | 9.43 | -0.12 (-1.26%) | 26,118 |
13 Dec 2013 | USD | 9.37 | 9.6121 | 9.37 | 9.55 | 9.55 | +0.21 (+2.25%) | 27,923 |
12 Dec 2013 | USD | 9.52 | 9.52 | 9.34 | 9.34 | 9.34 | -0.59 (-5.94%) | 50,646 |
11 Dec 2013 | USD | 10.05 | 10.12 | 9.93 | 9.93 | 9.93 | -0.07 (-0.70%) | 44,544 |
10 Dec 2013 | USD | 9.95 | 10.11 | 9.92 | 10 | 10 | -0.93 (-8.51%) | 62,932 |
9 Dec 2013 | USD | 10.55 | 11 | 10.55 | 10.93 | 10.93 | -3.12 (-22.21%) | 52,699 |
6 Dec 2013 | USD | 13.97 | 14.05 | 13.68 | 14.05 | 14.05 | +0.065 (+0.46%) | 6,191 |
5 Dec 2013 | USD | 13.92 | 14.03 | 13.87 | 13.985 | 13.985 | -0.245 (-1.72%) | 8,921 |
4 Dec 2013 | USD | 14.17 | 14.23 | 14.16 | 14.23 | 14.23 | -0.07 (-0.49%) | 3,304 |
3 Dec 2013 | USD | 14.33 | 14.33 | 14.2 | 14.3 | 14.3 | +0.17 (+1.20%) | 3,244 |
2 Dec 2013 | USD | 14.15 | 14.15 | 14.07 | 14.13 | 14.13 | -0.19 (-1.33%) | 2,163 |
29 Nov 2013 | USD | 14.24 | 14.35 | 14.24 | 14.32 | 14.32 | +0.14 (+0.99%) | 7,442 |
28 Nov 2013 | USD | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 14.13 | 14.18 | 14.13 | 14.18 | 14.18 | -0.13 (-0.91%) | 3,184 |
26 Nov 2013 | USD | 14.31 | 14.31 | 14.23 | 14.31 | 14.31 | -0.132 (-0.91%) | 4,606 |
25 Nov 2013 | USD | 14.5 | 14.5 | 14.442 | 14.442 | 14.442 | -0.238 (-1.62%) | 1,160 |
22 Nov 2013 | USD | 14.578 | 14.68 | 14.56 | 14.68 | 14.68 | +0.053 (+0.36%) | 2,421 |
21 Nov 2013 | USD | 14.66 | 14.66 | 14.53 | 14.6267 | 14.6267 | +0.127 (+0.87%) | 4,288 |
20 Nov 2013 | USD | 14.67 | 14.67 | 14.5 | 14.5 | 14.5 | -0.15 (-1.02%) | 3,373 |
19 Nov 2013 | USD | 14.63 | 14.65 | 14.58 | 14.65 | 14.65 | +0.04 (+0.27%) | 2,977 |
18 Nov 2013 | USD | 14.68 | 14.68 | 14.58 | 14.61 | 14.61 | +0.02 (+0.14%) | 7,766 |
15 Nov 2013 | USD | 14.47 | 14.6 | 14.46 | 14.59 | 14.59 | +0.19 (+1.32%) | 6,864 |