| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | USD | 23.3 | 24.12 | 22.9053 | 23.43 | 23.43 | +0.25 (+1.08%) | 417,439 |
| 19 Dec 2013 | USD | 23.29 | 23.619 | 22.83 | 23.18 | 23.18 | -0.1 (-0.43%) | 120,504 |
| 18 Dec 2013 | USD | 23.18 | 23.38 | 22.59 | 23.28 | 23.28 | +0.1 (+0.43%) | 183,618 |
| 17 Dec 2013 | USD | 23.7 | 23.7 | 22.47 | 23.18 | 23.18 | -0.59 (-2.48%) | 163,804 |
| 16 Dec 2013 | USD | 23.29 | 24.23 | 22.935 | 23.77 | 23.77 | +0.54 (+2.32%) | 96,082 |
| 13 Dec 2013 | USD | 23.85 | 23.9699 | 22.81 | 23.23 | 23.23 | -0.56 (-2.35%) | 93,275 |
| 12 Dec 2013 | USD | 23.36 | 24.23 | 23.12 | 23.79 | 23.79 | +0.32 (+1.36%) | 70,007 |
| 11 Dec 2013 | USD | 24.6 | 24.61 | 23.0154 | 23.47 | 23.47 | -1.19 (-4.83%) | 154,345 |
| 10 Dec 2013 | USD | 24.97 | 25.22 | 24.55 | 24.66 | 24.66 | -0.41 (-1.64%) | 90,056 |
| 9 Dec 2013 | USD | 25.17 | 25.23 | 24.5101 | 25.07 | 25.07 | 0.0 (0.0%) | 102,133 |
| 6 Dec 2013 | USD | 25.28 | 25.8 | 24.57 | 25.07 | 25.07 | +0.2 (+0.80%) | 128,016 |
| 5 Dec 2013 | USD | 25.32 | 25.66 | 24.73 | 24.87 | 24.87 | -0.33 (-1.31%) | 117,703 |
| 4 Dec 2013 | USD | 24.98 | 25.98 | 24.79 | 25.2 | 25.2 | +0.17 (+0.68%) | 113,290 |
| 3 Dec 2013 | USD | 24.79 | 25.23 | 24.42 | 25.03 | 25.03 | +0.17 (+0.68%) | 217,039 |
| 2 Dec 2013 | USD | 24.54 | 25.15 | 24.1501 | 24.86 | 24.86 | +0.33 (+1.35%) | 148,203 |
| 29 Nov 2013 | USD | 24.94 | 25.34 | 24.5 | 24.53 | 24.53 | -0.18 (-0.73%) | 99,929 |
| 28 Nov 2013 | USD | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 24.38 | 24.81 | 24.08 | 24.71 | 24.71 | +0.42 (+1.73%) | 50,738 |
| 26 Nov 2013 | USD | 23.61 | 24.87 | 23.61 | 24.29 | 24.29 | +0.64 (+2.71%) | 214,391 |
| 25 Nov 2013 | USD | 25.33 | 25.33 | 23.25 | 23.65 | 23.65 | -1.6 (-6.34%) | 125,669 |
| 22 Nov 2013 | USD | 25.21 | 25.64 | 24.69 | 25.25 | 25.25 | +0.12 (+0.48%) | 107,253 |
| 21 Nov 2013 | USD | 23.99 | 25.77 | 23.99 | 25.13 | 25.13 | +1.32 (+5.54%) | 99,822 |
| 20 Nov 2013 | USD | 24.33 | 24.55 | 23.75 | 23.81 | 23.81 | -0.49 (-2.02%) | 66,100 |
| 19 Nov 2013 | USD | 24.52 | 25.18 | 24.01 | 24.3 | 24.3 | -0.14 (-0.57%) | 66,873 |
| 18 Nov 2013 | USD | 24.74 | 25.68 | 24.11 | 24.44 | 24.44 | -0.12 (-0.49%) | 89,649 |
| 15 Nov 2013 | USD | 23.7 | 24.92 | 23.54 | 24.56 | 24.56 | +0.87 (+3.67%) | 136,763 |
| 14 Nov 2013 | USD | 23.84 | 25.296 | 23.36 | 23.69 | 23.69 | 0.0 (0.0%) | 156,311 |
| 13 Nov 2013 | USD | 24.31 | 24.62 | 23.41 | 23.69 | 23.69 | -0.86 (-3.50%) | 153,287 |
| 12 Nov 2013 | USD | 23.62 | 24.63 | 23.37 | 24.55 | 24.55 | +0.91 (+3.85%) | 82,541 |
| 11 Nov 2013 | USD | 24.54 | 24.65 | 23.34 | 23.64 | 23.64 | -0.83 (-3.39%) | 94,159 |
