Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2013 | USD | 12.8 | 12.95 | 12.6 | 12.75 | 12.75 | 0.0 (0.0%) | 1,053,084 |
3 Dec 2013 | USD | 13.05 | 13.15 | 12.6 | 12.75 | 12.75 | -0.35 (-2.67%) | 831,455 |
2 Dec 2013 | USD | 13.25 | 13.4 | 12.95 | 13.1 | 13.1 | -0.15 (-1.13%) | 787,624 |
29 Nov 2013 | USD | 13 | 13.25 | 12.8 | 13.25 | 13.25 | +0.35 (+2.71%) | 1,056,782 |
28 Nov 2013 | USD | 13.3 | 13.55 | 12.9 | 12.9 | 12.9 | -0.4 (-3.01%) | 483,693 |
27 Nov 2013 | USD | 13.7 | 13.75 | 13.25 | 13.3 | 13.3 | -0.55 (-3.97%) | 770,676 |
26 Nov 2013 | USD | 13.6 | 13.85 | 13.5 | 13.85 | 13.85 | +0.25 (+1.84%) | 1,277,473 |
25 Nov 2013 | USD | 13.5 | 13.75 | 13.4 | 13.6 | 13.6 | +0.25 (+1.87%) | 1,030,020 |
22 Nov 2013 | USD | 12.95 | 13.35 | 12.85 | 13.35 | 13.35 | +0.5 (+3.89%) | 1,203,142 |
21 Nov 2013 | USD | 12.9 | 13.05 | 12.7 | 12.85 | 12.85 | -0.15 (-1.15%) | 869,549 |
20 Nov 2013 | USD | 12.8 | 13 | 12.65 | 13 | 13 | +0.2 (+1.56%) | 532,455 |
19 Nov 2013 | USD | 12.95 | 13.05 | 12.75 | 12.8 | 12.8 | -0.2 (-1.54%) | 789,838 |
18 Nov 2013 | USD | 13 | 13.1 | 12.9 | 13 | 13 | +0.1 (+0.78%) | 582,250 |
15 Nov 2013 | USD | 13.05 | 13.2 | 12.9 | 12.9 | 12.9 | -0.05 (-0.39%) | 771,825 |
14 Nov 2013 | USD | 13.15 | 13.2 | 12.75 | 12.95 | 12.95 | +0.05 (+0.39%) | 586,484 |
13 Nov 2013 | USD | 12.35 | 12.95 | 12.1 | 12.9 | 12.9 | +0.45 (+3.61%) | 2,462,528 |
12 Nov 2013 | USD | 12.7 | 12.7 | 12.15 | 12.45 | 12.45 | -0.3 (-2.35%) | 1,476,236 |
11 Nov 2013 | USD | 13 | 13.05 | 12.5 | 12.75 | 12.75 | -0.2 (-1.54%) | 1,006,944 |
8 Nov 2013 | USD | 12.95 | 13.05 | 12.65 | 12.95 | 12.95 | -0.05 (-0.38%) | 979,484 |
7 Nov 2013 | USD | 13.1 | 13.45 | 12.95 | 13 | 13 | -0.15 (-1.14%) | 1,673,842 |
6 Nov 2013 | USD | 12.7 | 13.15 | 12.65 | 13.15 | 13.15 | +0.6 (+4.78%) | 1,162,024 |
5 Nov 2013 | USD | 12.8 | 13.05 | 12.55 | 12.55 | 12.55 | -0.25 (-1.95%) | 1,323,992 |
4 Nov 2013 | USD | 12.8 | 12.95 | 12.6 | 12.8 | 12.8 | +0.05 (+0.39%) | 1,673,861 |
1 Nov 2013 | USD | 13.35 | 13.35 | 12.65 | 12.75 | 12.75 | -0.5 (-3.77%) | 1,957,203 |
31 Oct 2013 | USD | 13.9 | 13.9 | 13.1 | 13.25 | 13.25 | -0.7 (-5.02%) | 1,650,192 |
30 Oct 2013 | USD | 14 | 14.45 | 13.85 | 13.95 | 13.95 | +0.15 (+1.09%) | 1,552,108 |
29 Oct 2013 | USD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
28 Oct 2013 | USD | 13.95 | 13.95 | 13.8 | 13.8 | 13.8 | -0.1 (-0.72%) | 237,668 |
25 Oct 2013 | USD | 13.55 | 13.95 | 13.45 | 13.9 | 13.9 | +0.3 (+2.21%) | 1,485,040 |
24 Oct 2013 | USD | 13.45 | 13.6 | 13.35 | 13.6 | 13.6 | +0.2 (+1.49%) | 631,783 |