| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | USD | 18.14 | 18.1726 | 18.09 | 18.09 | 22.1279 | -0.12 (-0.66%) | 28,800 |
| 27 Dec 2013 | USD | 18.16 | 18.23 | 18.16 | 18.21 | 22.2747 | +0.23 (+1.28%) | 47,387 |
| 26 Dec 2013 | USD | 17.9805 | 18.08 | 17.93 | 17.98 | 21.9933 | +0.105 (+0.59%) | 72,996 |
| 25 Dec 2013 | USD | 17.875 | 17.875 | 17.875 | 17.875 | 21.8649 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 17.85 | 17.9 | 17.77 | 17.875 | 21.8649 | +0.155 (+0.87%) | 49,082 |
| 23 Dec 2013 | USD | 17.69 | 17.774 | 17.64 | 17.72 | 21.6753 | +0.41 (+2.37%) | 338,089 |
| 20 Dec 2013 | USD | 17.35 | 17.43 | 17.25 | 17.31 | 21.1738 | -0.11 (-0.63%) | 102,657 |
| 19 Dec 2013 | USD | 17.44 | 17.48 | 17.36 | 17.42 | 21.3083 | -0.14 (-0.80%) | 40,669 |
| 18 Dec 2013 | USD | 17.46 | 17.608 | 17.39 | 17.56 | 21.4796 | +0.2 (+1.15%) | 50,241 |
| 17 Dec 2013 | USD | 17.4 | 17.46 | 17.35 | 17.36 | 21.2349 | -0.15 (-0.86%) | 49,235 |
| 16 Dec 2013 | USD | 17.51 | 17.56 | 17.4 | 17.51 | 21.4184 | +0.14 (+0.81%) | 103,492 |
| 13 Dec 2013 | USD | 17.173 | 17.384 | 17.14 | 17.37 | 21.2472 | +0.19 (+1.11%) | 589,658 |
| 12 Dec 2013 | USD | 17.222 | 17.33 | 17.11 | 17.18 | 21.0148 | -0.23 (-1.32%) | 32,132 |
| 11 Dec 2013 | USD | 17.61 | 17.66 | 17.41 | 17.41 | 21.2961 | -0.1 (-0.57%) | 64,466 |
| 10 Dec 2013 | USD | 17.52 | 17.58 | 17.42 | 17.51 | 21.4184 | +0.06 (+0.34%) | 40,428 |
| 9 Dec 2013 | USD | 17.52 | 17.56 | 17.45 | 17.45 | 21.345 | +0.03 (+0.17%) | 96,127 |
| 6 Dec 2013 | USD | 17.46 | 17.49 | 17.4 | 17.42 | 21.3083 | -0.04 (-0.23%) | 278,767 |
| 5 Dec 2013 | USD | 17.5 | 17.58 | 17.35 | 17.46 | 21.3573 | -0.1 (-0.57%) | 316,322 |
| 4 Dec 2013 | USD | 17.57 | 17.7 | 17.54 | 17.56 | 21.4796 | -0.32 (-1.79%) | 99,950 |
| 3 Dec 2013 | USD | 17.97 | 18.02 | 17.86 | 17.88 | 21.871 | -0.11 (-0.61%) | 57,207 |
| 2 Dec 2013 | USD | 18.01 | 18.12 | 17.94 | 17.99 | 22.0056 | -0.18 (-0.99%) | 35,701 |
| 29 Nov 2013 | USD | 18.2 | 18.25 | 18.17 | 18.17 | 22.2257 | +0.01 (+0.06%) | 29,993 |
| 28 Nov 2013 | USD | 18.16 | 18.16 | 18.16 | 18.16 | 22.2135 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 18.184 | 18.22 | 18.09 | 18.16 | 22.2135 | +0.06 (+0.33%) | 74,557 |
| 26 Nov 2013 | USD | 18.12 | 18.18 | 18.05 | 18.1 | 22.1401 | 0.0 (0.0%) | 44,080 |
| 25 Nov 2013 | USD | 18.21 | 18.21 | 18.09 | 18.1 | 22.1401 | +0.03 (+0.17%) | 29,070 |
| 22 Nov 2013 | USD | 18.05 | 18.15 | 18.04 | 18.07 | 22.1034 | +0.14 (+0.78%) | 106,708 |
| 21 Nov 2013 | USD | 17.91 | 17.95 | 17.8 | 17.93 | 21.9322 | +0.22 (+1.24%) | 101,053 |
| 20 Nov 2013 | USD | 17.98 | 18 | 17.69 | 17.71 | 21.6631 | -0.11 (-0.62%) | 178,796 |
| 19 Nov 2013 | USD | 17.83 | 17.89 | 17.78 | 17.82 | 21.7976 | +0.11 (+0.62%) | 37,761 |
