| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2013 | USD | 18.51 | 19.22 | 18.51 | 18.9 | 56.7 | +0.23 (+1.23%) | 139,062 |
| 9 Dec 2013 | USD | 18.88 | 19.05 | 18.52 | 18.67 | 56.01 | -0.09 (-0.48%) | 110,056 |
| 6 Dec 2013 | USD | 18.8 | 19.03 | 18.7 | 18.76 | 56.28 | +0.08 (+0.43%) | 25,716 |
| 5 Dec 2013 | USD | 18.89 | 18.89 | 18.54 | 18.68 | 56.04 | -0.32 (-1.68%) | 24,512 |
| 4 Dec 2013 | USD | 19.035 | 19.04 | 18.8 | 19 | 57 | -0.13 (-0.68%) | 48,615 |
| 3 Dec 2013 | USD | 19.68 | 19.68 | 18.88 | 19.13 | 57.39 | -0.54 (-2.75%) | 73,672 |
| 2 Dec 2013 | USD | 19.61 | 20 | 19.61 | 19.67 | 59.01 | -0.03 (-0.15%) | 228,887 |
| 29 Nov 2013 | USD | 19.75 | 20 | 19.6 | 19.7 | 59.1 | -0.25 (-1.25%) | 75,903 |
| 28 Nov 2013 | USD | 19.95 | 19.95 | 19.95 | 19.95 | 59.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 19.84 | 20.17 | 19.84 | 19.95 | 59.85 | +0.08 (+0.40%) | 61,232 |
| 26 Nov 2013 | USD | 20 | 20.05 | 19.78 | 19.87 | 59.61 | -0.13 (-0.65%) | 46,829 |
| 25 Nov 2013 | USD | 20.11 | 20.11 | 19.73 | 20 | 60 | 0.0 (0.0%) | 27,070 |
| 22 Nov 2013 | USD | 20.02 | 20.28 | 19.89 | 20 | 60 | +0.24 (+1.21%) | 80,285 |
| 21 Nov 2013 | USD | 20.16 | 20.3 | 19.75 | 19.76 | 59.28 | -0.23 (-1.15%) | 44,319 |
| 20 Nov 2013 | USD | 19.96 | 20.12 | 19.92 | 19.99 | 59.97 | -0.07 (-0.35%) | 17,200 |
| 19 Nov 2013 | USD | 20.58 | 20.59 | 19.58 | 20.06 | 60.18 | -0.48 (-2.34%) | 47,159 |
| 18 Nov 2013 | USD | 20.92 | 20.93 | 20.26 | 20.54 | 61.62 | -0.47 (-2.24%) | 91,029 |
| 15 Nov 2013 | USD | 20.94 | 21.03 | 20.81 | 21.01 | 63.03 | +0.13 (+0.62%) | 4,910 |
| 14 Nov 2013 | USD | 20.85 | 21.17 | 20.85 | 20.88 | 62.64 | +0.03 (+0.14%) | 10,200 |
| 13 Nov 2013 | USD | 20.87 | 20.939 | 20.85 | 20.85 | 62.55 | -0.05 (-0.24%) | 8,364 |
| 12 Nov 2013 | USD | 20.64 | 21.32 | 20.6 | 20.9 | 62.7 | +0.15 (+0.72%) | 71,168 |
| 11 Nov 2013 | USD | 20.89 | 20.92 | 20.66 | 20.75 | 62.25 | -0.09 (-0.43%) | 2,251 |
| 8 Nov 2013 | USD | 21.31 | 21.31 | 20.47 | 20.84 | 62.52 | -0.31 (-1.47%) | 28,803 |
| 7 Nov 2013 | USD | 20.59 | 21.2 | 20.59 | 21.15 | 63.45 | -0.3 (-1.40%) | 10,423 |
| 6 Nov 2013 | USD | 21.38 | 21.5 | 21.13 | 21.45 | 64.35 | -0.09 (-0.42%) | 3,792 |
| 5 Nov 2013 | USD | 22.0637 | 22.0637 | 21.45 | 21.54 | 64.62 | -0.53 (-2.40%) | 93,362 |
| 4 Nov 2013 | USD | 21.97 | 22.11 | 21.82 | 22.07 | 66.21 | +0.13 (+0.59%) | 61,616 |
| 1 Nov 2013 | USD | 21.75 | 22.1392 | 21.6 | 21.94 | 65.82 | +0.28 (+1.29%) | 191,015 |
| 31 Oct 2013 | USD | 21.32 | 21.75 | 21.31 | 21.66 | 64.98 | +0.34 (+1.59%) | 110,614 |
| 30 Oct 2013 | USD | 21.55 | 21.61 | 21.14 | 21.32 | 63.96 | -0.19 (-0.88%) | 79,149 |
