Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | USD | 17.98 | 18.38 | 17.86 | 18.23 | 18.23 | +0.21 (+1.17%) | 245,244 |
13 Nov 2013 | USD | 18.14 | 18.39 | 17.88 | 18.02 | 18.02 | -0.18 (-0.99%) | 226,851 |
12 Nov 2013 | USD | 18 | 18.22 | 17.9 | 18.2 | 18.2 | +0.17 (+0.94%) | 265,555 |
11 Nov 2013 | USD | 18.46 | 18.46 | 17.8 | 18.03 | 18.03 | -0.43 (-2.33%) | 154,193 |
8 Nov 2013 | USD | 18.28 | 18.64 | 18.26 | 18.46 | 18.46 | +0.16 (+0.87%) | 290,898 |
7 Nov 2013 | USD | 18.06 | 18.96 | 18 | 18.3 | 18.3 | +0.25 (+1.39%) | 577,297 |
6 Nov 2013 | USD | 17.58 | 18.1008 | 17.5332 | 18.05 | 18.05 | +0.6 (+3.44%) | 298,562 |
5 Nov 2013 | USD | 17.39 | 17.71 | 17.36 | 17.45 | 17.45 | +0.05 (+0.29%) | 144,308 |
4 Nov 2013 | USD | 17.04 | 17.4 | 16.87 | 17.4 | 17.4 | +0.36 (+2.11%) | 223,988 |
1 Nov 2013 | USD | 17.6 | 17.66 | 16.74 | 17.04 | 17.04 | -0.61 (-3.46%) | 289,466 |
31 Oct 2013 | USD | 17.83 | 17.85 | 17.58 | 17.65 | 17.65 | -0.18 (-1.01%) | 260,207 |
30 Oct 2013 | USD | 17.96 | 18.25 | 17.81 | 17.83 | 17.83 | -0.13 (-0.72%) | 352,620 |
29 Oct 2013 | USD | 17.84 | 17.97 | 17.75 | 17.96 | 17.96 | +0.08 (+0.45%) | 399,016 |
28 Oct 2013 | USD | 17.55 | 17.98 | 17.45 | 17.88 | 17.88 | +0.35 (+2.00%) | 242,985 |
25 Oct 2013 | USD | 17.39 | 17.58 | 17.29 | 17.53 | 17.53 | +0.18 (+1.04%) | 189,950 |
24 Oct 2013 | USD | 17.94 | 17.94 | 17.28 | 17.35 | 17.35 | -0.49 (-2.75%) | 248,863 |
23 Oct 2013 | USD | 17.95 | 18.22 | 17.7 | 17.84 | 17.84 | -0.21 (-1.16%) | 241,929 |
22 Oct 2013 | USD | 17.63 | 18.15 | 17.42 | 18.05 | 18.05 | +0.53 (+3.03%) | 509,168 |
21 Oct 2013 | USD | 17.32 | 17.54 | 17.08 | 17.52 | 17.52 | +0.29 (+1.68%) | 337,415 |
18 Oct 2013 | USD | 16.83 | 17.38 | 16.76 | 17.23 | 17.23 | +0.53 (+3.17%) | 211,680 |
17 Oct 2013 | USD | 16.54 | 16.75 | 16.43 | 16.7 | 16.7 | +0.16 (+0.97%) | 151,225 |
16 Oct 2013 | USD | 16.31 | 16.71 | 16.19 | 16.54 | 16.54 | +0.31 (+1.91%) | 183,823 |
15 Oct 2013 | USD | 16.14 | 16.35 | 16.1 | 16.23 | 16.23 | -0.04 (-0.25%) | 329,560 |
14 Oct 2013 | USD | 16.14 | 16.28 | 16.02 | 16.27 | 16.27 | +0.07 (+0.43%) | 228,599 |
11 Oct 2013 | USD | 16.17 | 16.31 | 16.1 | 16.2 | 16.2 | -0.05 (-0.31%) | 214,129 |
10 Oct 2013 | USD | 16.49 | 16.5 | 16.24 | 16.25 | 16.25 | -0.09 (-0.55%) | 238,296 |
9 Oct 2013 | USD | 16.05 | 16.45 | 16.02 | 16.34 | 16.34 | +0.32 (+2.00%) | 372,950 |
8 Oct 2013 | USD | 15.92 | 16.05 | 15.9 | 16.02 | 16.02 | +0.07 (+0.44%) | 414,009 |
7 Oct 2013 | USD | 16 | 16.04 | 15.9 | 15.95 | 15.95 | -0.2 (-1.24%) | 292,064 |
4 Oct 2013 | USD | 16.05 | 16.31 | 16.01 | 16.15 | 16.15 | +0.1 (+0.62%) | 310,611 |