Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2013 | USD | 16.79 | 16.878 | 16.58 | 16.68 | 16.68 | -0.1 (-0.60%) | 1,108,300 |
11 Nov 2013 | USD | 16.7 | 16.84 | 16.54 | 16.78 | 16.78 | +0.06 (+0.36%) | 998,500 |
8 Nov 2013 | USD | 16.45 | 16.73 | 16.37 | 16.72 | 16.72 | +0.32 (+1.95%) | 1,734,600 |
7 Nov 2013 | USD | 16.95 | 16.96 | 16.4 | 16.4 | 16.4 | -0.52 (-3.07%) | 2,772,100 |
6 Nov 2013 | USD | 16.91 | 16.95 | 16.83 | 16.92 | 16.92 | +0.13 (+0.77%) | 1,657,300 |
5 Nov 2013 | USD | 16.25 | 16.86 | 16.25 | 16.79 | 16.79 | +0.55 (+3.39%) | 2,026,500 |
4 Nov 2013 | USD | 15.89 | 16.26 | 15.89 | 16.24 | 16.24 | +0.51 (+3.24%) | 1,221,800 |
1 Nov 2013 | USD | 16.39 | 16.54 | 15.52 | 15.73 | 15.73 | -0.76 (-4.61%) | 2,136,900 |
31 Oct 2013 | USD | 16.64 | 16.75 | 16.415 | 16.49 | 16.49 | -0.08 (-0.48%) | 1,701,200 |
30 Oct 2013 | USD | 16.62 | 16.765 | 16.53 | 16.57 | 16.57 | -0.06 (-0.36%) | 916,000 |
29 Oct 2013 | USD | 16.43 | 16.64 | 16.41 | 16.63 | 16.63 | +0.22 (+1.34%) | 1,049,000 |
28 Oct 2013 | USD | 16.37 | 16.41 | 16.15 | 16.41 | 16.41 | +0.04 (+0.24%) | 1,532,800 |
25 Oct 2013 | USD | 16.37 | 16.39 | 16.23 | 16.37 | 16.37 | +0.04 (+0.24%) | 559,500 |
24 Oct 2013 | USD | 16.35 | 16.4 | 16.14 | 16.33 | 16.33 | +0.05 (+0.31%) | 757,800 |
23 Oct 2013 | USD | 16.08 | 16.29 | 15.96 | 16.28 | 16.28 | +0.18 (+1.12%) | 798,100 |
22 Oct 2013 | USD | 15.99 | 16.16 | 15.98 | 16.1 | 16.1 | +0.17 (+1.07%) | 1,177,700 |
21 Oct 2013 | USD | 16.03 | 16.03 | 15.8 | 15.93 | 15.93 | -0.05 (-0.31%) | 1,003,300 |
18 Oct 2013 | USD | 15.59 | 16 | 15.58 | 15.98 | 15.98 | +0.45 (+2.90%) | 1,227,800 |
17 Oct 2013 | USD | 15.27 | 15.67 | 15.27 | 15.53 | 15.53 | +0.21 (+1.37%) | 2,735,300 |
16 Oct 2013 | USD | 15.4 | 15.52 | 15.28 | 15.32 | 15.32 | -0.02 (-0.13%) | 1,057,000 |
15 Oct 2013 | USD | 15.53 | 15.565 | 15.27 | 15.34 | 15.34 | -0.26 (-1.67%) | 1,606,400 |
14 Oct 2013 | USD | 15.37 | 15.6 | 15.3 | 15.6 | 15.6 | +0.1 (+0.65%) | 1,232,900 |
11 Oct 2013 | USD | 15.5 | 15.53 | 15.445 | 15.5 | 15.5 | +0.01 (+0.06%) | 1,262,700 |
10 Oct 2013 | USD | 15.31 | 15.515 | 15.28 | 15.49 | 15.49 | +0.33 (+2.18%) | 2,112,800 |
9 Oct 2013 | USD | 15.36 | 15.37 | 15.07 | 15.16 | 15.16 | -0.2 (-1.30%) | 1,491,900 |
8 Oct 2013 | USD | 15.58 | 15.62 | 15.3 | 15.36 | 15.36 | -0.16 (-1.03%) | 1,434,700 |
7 Oct 2013 | USD | 15.77 | 15.8 | 15.52 | 15.52 | 15.52 | -0.39 (-2.45%) | 1,541,100 |
4 Oct 2013 | USD | 16.07 | 16.07 | 15.91 | 15.91 | 15.91 | -0.09 (-0.56%) | 1,149,600 |
3 Oct 2013 | USD | 16.03 | 16.08 | 15.84 | 16 | 16 | -0.02 (-0.12%) | 2,092,900 |
2 Oct 2013 | USD | 15.93 | 16.1 | 15.87 | 16.02 | 16.02 | +0.02 (+0.13%) | 3,808,900 |