Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2013 | USD | 18.99 | 19.05 | 18.85 | 19.02 | 19.02 | +0.03 (+0.16%) | 529,400 |
23 Dec 2013 | USD | 19 | 19 | 18.77 | 18.99 | 18.99 | +0.15 (+0.80%) | 900,200 |
20 Dec 2013 | USD | 18.78 | 18.86 | 18.71 | 18.84 | 18.84 | +0.11 (+0.59%) | 1,757,300 |
19 Dec 2013 | USD | 18.81 | 18.84 | 18.68 | 18.73 | 18.73 | +0.03 (+0.16%) | 1,431,700 |
18 Dec 2013 | USD | 18.65 | 18.76 | 18.32 | 18.7 | 18.7 | +0.17 (+0.92%) | 1,762,300 |
17 Dec 2013 | USD | 18.54 | 18.6 | 18.35 | 18.53 | 18.53 | -0.01 (-0.05%) | 3,232,300 |
16 Dec 2013 | USD | 18.46 | 18.61 | 18.41 | 18.54 | 18.54 | +0.25 (+1.37%) | 2,161,600 |
13 Dec 2013 | USD | 18.68 | 18.75 | 18 | 18.29 | 18.29 | -0.62 (-3.28%) | 3,288,200 |
12 Dec 2013 | USD | 19 | 19.19 | 18.64 | 18.91 | 18.91 | +1.46 (+8.37%) | 3,723,400 |
11 Dec 2013 | USD | 17.52 | 17.58 | 17.36 | 17.45 | 17.45 | -0.04 (-0.23%) | 1,900,000 |
10 Dec 2013 | USD | 17.39 | 17.525 | 17.305 | 17.49 | 17.49 | -0.02 (-0.11%) | 1,067,000 |
9 Dec 2013 | USD | 17.38 | 17.52 | 17.25 | 17.51 | 17.51 | +0.15 (+0.86%) | 783,000 |
6 Dec 2013 | USD | 17.29 | 17.43 | 17.2 | 17.36 | 17.36 | +0.22 (+1.28%) | 762,100 |
5 Dec 2013 | USD | 17.29 | 17.33 | 16.98 | 17.14 | 17.14 | -0.14 (-0.81%) | 1,622,900 |
4 Dec 2013 | USD | 17.42 | 17.56 | 17.105 | 17.28 | 17.28 | -0.16 (-0.92%) | 1,081,000 |
3 Dec 2013 | USD | 17.72 | 17.74 | 17.35 | 17.44 | 17.44 | -0.29 (-1.64%) | 1,947,200 |
2 Dec 2013 | USD | 17.67 | 17.97 | 17.53 | 17.73 | 17.73 | +0.06 (+0.34%) | 1,300,700 |
29 Nov 2013 | USD | 17.86 | 17.89 | 17.66 | 17.67 | 17.67 | -0.14 (-0.79%) | 394,000 |
28 Nov 2013 | USD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 17.7 | 17.86 | 17.64 | 17.81 | 17.81 | +0.2 (+1.14%) | 849,600 |
26 Nov 2013 | USD | 17.34 | 17.64 | 17.31 | 17.61 | 17.61 | +0.32 (+1.85%) | 1,288,000 |
25 Nov 2013 | USD | 17.51 | 17.66 | 17.24 | 17.29 | 17.29 | -0.22 (-1.26%) | 1,329,400 |
22 Nov 2013 | USD | 17.36 | 17.51 | 17.25 | 17.51 | 17.51 | +0.16 (+0.92%) | 863,000 |
21 Nov 2013 | USD | 17.27 | 17.4 | 17.23 | 17.35 | 17.35 | +0.17 (+0.99%) | 759,100 |
20 Nov 2013 | USD | 17.3 | 17.37 | 17.13 | 17.18 | 17.18 | -0.06 (-0.35%) | 556,900 |
19 Nov 2013 | USD | 17.29 | 17.42 | 17.16 | 17.24 | 17.24 | -0.02 (-0.12%) | 867,200 |
18 Nov 2013 | USD | 17.29 | 17.445 | 17.24 | 17.26 | 17.26 | +0.04 (+0.23%) | 1,414,100 |
15 Nov 2013 | USD | 17.29 | 17.37 | 17.15 | 17.22 | 17.22 | -0.05 (-0.29%) | 976,100 |
14 Nov 2013 | USD | 17.09 | 17.27 | 17.05 | 17.27 | 17.27 | +0.24 (+1.41%) | 1,364,800 |
13 Nov 2013 | USD | 16.55 | 17.04 | 16.52 | 17.03 | 17.03 | +0.35 (+2.10%) | 1,222,800 |