| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | USD | 23.79 | 23.895 | 21.5006 | 22.396 | 22.396 | -1.654 (-6.88%) | 252,896 |
| 16 Dec 2013 | USD | 20.02 | 24.4792 | 19.67 | 24.05 | 24.05 | +4.48 (+22.89%) | 383,317 |
| 13 Dec 2013 | USD | 19.57 | 20.1299 | 18.49 | 19.57 | 19.57 | +0.15 (+0.77%) | 122,524 |
| 12 Dec 2013 | USD | 18.24 | 19.96 | 18.01 | 19.42 | 19.42 | +1.23 (+6.76%) | 170,536 |
| 11 Dec 2013 | USD | 18.88 | 18.88 | 17.65 | 18.19 | 18.19 | -0.48 (-2.57%) | 111,765 |
| 10 Dec 2013 | USD | 19.16 | 19.19 | 18.555 | 18.67 | 18.67 | -0.44 (-2.30%) | 100,944 |
| 9 Dec 2013 | USD | 18.97 | 19.2 | 18.29 | 19.11 | 19.11 | +0.25 (+1.33%) | 121,425 |
| 6 Dec 2013 | USD | 18.23 | 19.46 | 17.91 | 18.86 | 18.86 | +0.82 (+4.55%) | 101,621 |
| 5 Dec 2013 | USD | 18 | 18.23 | 17.76 | 18.04 | 18.04 | +0.03 (+0.17%) | 26,615 |
| 4 Dec 2013 | USD | 17.8 | 18.25 | 17.63 | 18.01 | 18.01 | +0.19 (+1.07%) | 112,596 |
| 3 Dec 2013 | USD | 18 | 18.21 | 17.18 | 17.82 | 17.82 | +0.54 (+3.13%) | 156,181 |
| 2 Dec 2013 | USD | 17.6 | 17.8 | 16.84 | 17.28 | 17.28 | -0.27 (-1.54%) | 82,611 |
| 29 Nov 2013 | USD | 17.86 | 18.23 | 17.55 | 17.55 | 17.55 | -0.205 (-1.15%) | 32,865 |
| 28 Nov 2013 | USD | 17.755 | 17.755 | 17.755 | 17.755 | 17.755 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 17.25 | 17.97 | 17 | 17.755 | 17.755 | +0.525 (+3.05%) | 214,071 |
| 26 Nov 2013 | USD | 16.1 | 17.8 | 16 | 17.23 | 17.23 | +1.17 (+7.29%) | 144,292 |
| 25 Nov 2013 | USD | 17.79 | 17.79 | 15.91 | 16.06 | 16.06 | -1.79 (-10.03%) | 153,929 |
| 22 Nov 2013 | USD | 18 | 18.66 | 17.601 | 17.85 | 17.85 | -0.13 (-0.72%) | 63,782 |
| 21 Nov 2013 | USD | 16.98 | 18.14 | 16.98 | 17.98 | 17.98 | +1 (+5.89%) | 101,625 |
| 20 Nov 2013 | USD | 17.06 | 17.15 | 16.61 | 16.98 | 16.98 | -0.08 (-0.47%) | 105,211 |
| 19 Nov 2013 | USD | 16.89 | 17.22 | 16.39 | 17.06 | 17.06 | +0.06 (+0.35%) | 147,139 |
| 18 Nov 2013 | USD | 17.72 | 17.72 | 15.77 | 17 | 17 | -0.6 (-3.41%) | 495,481 |
| 15 Nov 2013 | USD | 19.01 | 19.3 | 17.59 | 17.6 | 17.6 | -1.4 (-7.37%) | 177,458 |
| 14 Nov 2013 | USD | 21.48 | 22.11 | 18.98 | 19 | 19 | -2.5 (-11.63%) | 378,623 |
| 13 Nov 2013 | USD | 20.01 | 21.77 | 20.01 | 21.5 | 21.5 | +1.41 (+7.02%) | 86,071 |
| 12 Nov 2013 | USD | 20.96 | 21.199 | 19.44 | 20.09 | 20.09 | -0.8 (-3.83%) | 67,129 |
| 11 Nov 2013 | USD | 19.87 | 21.8 | 19.87 | 20.89 | 20.89 | +1.04 (+5.24%) | 58,281 |
| 8 Nov 2013 | USD | 19.49 | 20.48 | 19.371 | 19.85 | 19.85 | +0.39 (+2.00%) | 102,371 |
| 7 Nov 2013 | USD | 22 | 22.4 | 19 | 19.46 | 19.46 | -2.54 (-11.55%) | 382,731 |
| 6 Nov 2013 | USD | 24.53 | 24.9 | 21.16 | 22 | 22 | -2.3 (-9.47%) | 296,455 |
