Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | USD | 12.93 | 12.98 | 12.71 | 12.82 | 64.1 | -0.09 (-0.70%) | 3,353,859 |
3 Jan 2014 | USD | 12.9 | 12.98 | 12.88 | 12.91 | 64.55 | +0.04 (+0.31%) | 1,464,452 |
2 Jan 2014 | USD | 12.99 | 13 | 12.79 | 12.87 | 64.35 | +0.019 (+0.15%) | 2,660,547 |
1 Jan 2014 | USD | 12.851 | 12.851 | 12.851 | 12.851 | 64.255 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 12.72 | 12.92 | 12.71 | 12.851 | 64.255 | +0.141 (+1.11%) | 3,271,649 |
30 Dec 2013 | USD | 12.9 | 12.92 | 12.69 | 12.71 | 63.55 | -0.065 (-0.51%) | 3,351,454 |
27 Dec 2013 | USD | 12.84 | 12.85 | 12.75 | 12.775 | 63.875 | +0.025 (+0.20%) | 2,267,105 |
26 Dec 2013 | USD | 12.77 | 12.85 | 12.73 | 12.75 | 63.75 | +0.01 (+0.08%) | 1,840,141 |
25 Dec 2013 | USD | 12.74 | 12.74 | 12.74 | 12.74 | 63.7 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 12.65 | 12.79 | 12.58 | 12.74 | 63.7 | +0.1 (+0.79%) | 1,817,200 |
23 Dec 2013 | USD | 12.62 | 12.69 | 12.57 | 12.64 | 63.2 | +0.04 (+0.32%) | 4,102,156 |
20 Dec 2013 | USD | 12.64 | 12.64 | 12.56 | 12.6 | 63 | +0.02 (+0.16%) | 4,894,153 |
19 Dec 2013 | USD | 12.82 | 12.83 | 12.56 | 12.58 | 62.9 | -0.24 (-1.87%) | 2,848,255 |
18 Dec 2013 | USD | 12.74 | 12.9 | 12.57 | 12.82 | 64.1 | +0.08 (+0.63%) | 3,473,971 |
17 Dec 2013 | USD | 12.83 | 12.83 | 12.69 | 12.74 | 63.7 | -0.02 (-0.16%) | 3,182,877 |
16 Dec 2013 | USD | 12.68 | 12.81 | 12.58 | 12.76 | 63.8 | +0.06 (+0.47%) | 5,197,699 |
13 Dec 2013 | USD | 12.45 | 12.71 | 12.39 | 12.7 | 63.5 | +0.29 (+2.34%) | 3,762,274 |
12 Dec 2013 | USD | 12.49 | 12.55 | 12.3 | 12.41 | 62.05 | -0.01 (-0.08%) | 7,271,619 |
11 Dec 2013 | USD | 12.74 | 12.81 | 12.41 | 12.42 | 62.1 | -0.35 (-2.74%) | 6,584,298 |
10 Dec 2013 | USD | 12.99 | 12.99 | 12.76 | 12.77 | 63.85 | -0.12 (-0.93%) | 6,516,358 |
9 Dec 2013 | USD | 12.84 | 12.925 | 12.8 | 12.89 | 64.45 | +0.09 (+0.70%) | 4,030,185 |
6 Dec 2013 | USD | 12.95 | 12.95 | 12.78 | 12.8 | 64 | -0.1 (-0.78%) | 6,244,048 |
5 Dec 2013 | USD | 13 | 13.07 | 12.88 | 12.9 | 64.5 | -0.27 (-2.05%) | 8,701,019 |
4 Dec 2013 | USD | 13.25 | 13.29 | 13.15 | 13.17 | 65.85 | -0.17 (-1.27%) | 3,201,490 |
3 Dec 2013 | USD | 13.44 | 13.44 | 13.25 | 13.34 | 66.7 | -0.05 (-0.37%) | 5,603,085 |
2 Dec 2013 | USD | 13.38 | 13.43 | 13.275 | 13.39 | 66.95 | +0.28 (+2.14%) | 6,871,528 |
29 Nov 2013 | USD | 13.27 | 13.3199 | 13.06 | 13.11 | 65.55 | -0.18 (-1.35%) | 2,083,134 |
28 Nov 2013 | USD | 13.29 | 13.29 | 13.29 | 13.29 | 66.45 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 13.32 | 13.37 | 13.15 | 13.29 | 66.45 | +0.01 (+0.08%) | 3,325,160 |
26 Nov 2013 | USD | 13.15 | 13.32 | 13.02 | 13.28 | 66.4 | +0.13 (+0.99%) | 5,941,060 |