| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | USD | 18.3 | 18.68 | 17.92 | 18.66 | 18.66 | +0.34 (+1.86%) | 2,386,500 |
| 16 Dec 2013 | USD | 18.2 | 18.48 | 18.07 | 18.32 | 18.32 | +0.04 (+0.22%) | 1,717,771 |
| 13 Dec 2013 | USD | 18.05 | 18.35 | 18 | 18.28 | 18.28 | +0.09 (+0.49%) | 1,181,278 |
| 12 Dec 2013 | USD | 17.96 | 18.39 | 17.96 | 18.19 | 18.19 | +0.14 (+0.78%) | 1,453,721 |
| 11 Dec 2013 | USD | 18.03 | 18.25 | 17.81 | 18.05 | 18.05 | +0.02 (+0.11%) | 1,370,989 |
| 10 Dec 2013 | USD | 18.28 | 18.28 | 17.92 | 18.03 | 18.03 | -0.19 (-1.04%) | 1,237,889 |
| 9 Dec 2013 | USD | 17.9 | 18.22 | 17.76 | 18.22 | 18.22 | +0.38 (+2.13%) | 1,619,917 |
| 6 Dec 2013 | USD | 17.7 | 17.96 | 17.62 | 17.84 | 17.84 | +0.18 (+1.02%) | 1,559,804 |
| 5 Dec 2013 | USD | 18.34 | 18.34 | 17.58 | 17.66 | 17.66 | -0.65 (-3.55%) | 3,182,711 |
| 4 Dec 2013 | USD | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.0 (0.0%) | 0 |
| 3 Dec 2013 | USD | 17.96 | 18.37 | 16.88 | 18.31 | 18.31 | 0.0 (0.0%) | 3,320,867 |
| 2 Dec 2013 | USD | 19.6 | 19.81 | 18.31 | 18.31 | 18.31 | -2.03 (-9.98%) | 4,619,737 |
| 29 Nov 2013 | USD | 19.78 | 20.65 | 19.7 | 20.34 | 20.34 | +0.74 (+3.78%) | 5,352,976 |
| 28 Nov 2013 | USD | 19.66 | 19.97 | 19.55 | 19.6 | 19.6 | -0.15 (-0.76%) | 3,019,316 |
| 27 Nov 2013 | USD | 19.09 | 19.97 | 19.08 | 19.75 | 19.75 | +0.66 (+3.46%) | 4,954,139 |
| 26 Nov 2013 | USD | 18.98 | 19.11 | 18.73 | 19.09 | 19.09 | +0.19 (+1.01%) | 2,140,719 |
| 25 Nov 2013 | USD | 19.1 | 19.2 | 18.78 | 18.9 | 18.9 | -0.27 (-1.41%) | 1,286,648 |
| 22 Nov 2013 | USD | 19.28 | 19.34 | 18.98 | 19.17 | 19.17 | -0.14 (-0.73%) | 2,051,835 |
| 21 Nov 2013 | USD | 19.01 | 19.52 | 18.78 | 19.31 | 19.31 | +0.16 (+0.84%) | 3,092,860 |
| 20 Nov 2013 | USD | 19.17 | 19.2 | 18.94 | 19.15 | 19.15 | -0.06 (-0.31%) | 1,553,502 |
| 19 Nov 2013 | USD | 19.12 | 19.29 | 18.85 | 19.21 | 19.21 | +0.09 (+0.47%) | 2,593,525 |
| 18 Nov 2013 | USD | 18.9 | 19.34 | 18.6 | 19.12 | 19.12 | +0.27 (+1.43%) | 2,838,572 |
| 15 Nov 2013 | USD | 18.46 | 19.1 | 18.41 | 18.85 | 18.85 | +0.4 (+2.17%) | 3,288,943 |
| 14 Nov 2013 | USD | 18.02 | 18.5 | 17.7 | 18.45 | 18.45 | +0.44 (+2.44%) | 1,953,110 |
| 13 Nov 2013 | USD | 18.67 | 18.67 | 17.95 | 18.01 | 18.01 | -0.56 (-3.02%) | 2,161,436 |
| 12 Nov 2013 | USD | 18.06 | 18.79 | 18 | 18.57 | 18.57 | +0.54 (+3.00%) | 2,748,627 |
| 11 Nov 2013 | USD | 17.86 | 18.2 | 17.44 | 18.03 | 18.03 | +0.4 (+2.27%) | 1,438,911 |
| 8 Nov 2013 | USD | 17.96 | 18.1 | 17.41 | 17.63 | 17.63 | -0.46 (-2.54%) | 1,568,304 |
| 7 Nov 2013 | USD | 18.03 | 18.65 | 18.03 | 18.09 | 18.09 | -0.19 (-1.04%) | 1,880,292 |
| 6 Nov 2013 | USD | 18.31 | 18.83 | 18.24 | 18.28 | 18.28 | -0.12 (-0.65%) | 2,966,532 |
