| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2013 | USD | 18.45 | 18.5 | 18.289 | 18.31 | 18.31 | -0.17 (-0.92%) | 258,929 |
| 2 Dec 2013 | USD | 18.45 | 18.54 | 18.41 | 18.4801 | 18.4801 | +0.07 (+0.38%) | 331,185 |
| 29 Nov 2013 | USD | 18.42 | 18.45 | 18.35 | 18.41 | 18.41 | +0.04 (+0.22%) | 108,418 |
| 28 Nov 2013 | USD | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 18.4 | 18.45 | 18.27 | 18.37 | 18.37 | -0.08 (-0.43%) | 289,378 |
| 26 Nov 2013 | USD | 18.18 | 18.5 | 18.18 | 18.45 | 18.45 | +0.24 (+1.32%) | 314,272 |
| 25 Nov 2013 | USD | 18.23 | 18.27 | 18.15 | 18.21 | 18.21 | -0.05 (-0.27%) | 373,050 |
| 22 Nov 2013 | USD | 18.15 | 18.31 | 18.15 | 18.26 | 18.26 | +0.06 (+0.33%) | 349,050 |
| 21 Nov 2013 | USD | 18.29 | 18.33 | 18.15 | 18.2 | 18.2 | -0.2 (-1.09%) | 464,180 |
| 20 Nov 2013 | USD | 18.49 | 18.53 | 18.27 | 18.4 | 18.4 | -0.14 (-0.76%) | 408,282 |
| 19 Nov 2013 | USD | 18.39 | 18.57 | 18.35 | 18.54 | 18.54 | +0.13 (+0.71%) | 365,940 |
| 18 Nov 2013 | USD | 18.39 | 18.56 | 18.39 | 18.41 | 18.41 | +0.02 (+0.11%) | 280,371 |
| 15 Nov 2013 | USD | 18.43 | 18.5 | 18.36 | 18.39 | 18.39 | -0.06 (-0.33%) | 323,122 |
| 14 Nov 2013 | USD | 18.43 | 18.549 | 18.41 | 18.45 | 18.45 | +0.07 (+0.38%) | 283,732 |
| 13 Nov 2013 | USD | 18.59 | 18.59 | 18.38 | 18.38 | 18.38 | -0.32 (-1.71%) | 428,865 |
| 12 Nov 2013 | USD | 18.91 | 19.02 | 18.7 | 18.7 | 18.7 | -0.28 (-1.48%) | 316,471 |
| 11 Nov 2013 | USD | 18.85 | 19.03 | 18.78 | 18.98 | 18.98 | -0.06 (-0.32%) | 298,044 |
| 8 Nov 2013 | USD | 18.78 | 19.1 | 18.65 | 19.04 | 19.04 | +0.07 (+0.37%) | 484,208 |
| 7 Nov 2013 | USD | 18.88 | 19.04 | 18.76 | 18.97 | 18.97 | +0.04 (+0.21%) | 482,640 |
| 6 Nov 2013 | USD | 19.2 | 19.24 | 18.91 | 18.93 | 18.93 | -0.32 (-1.66%) | 626,556 |
| 5 Nov 2013 | USD | 19.45 | 19.51 | 19.2 | 19.25 | 19.25 | -0.25 (-1.28%) | 290,149 |
| 4 Nov 2013 | USD | 19.45 | 19.54 | 19.416 | 19.5 | 19.5 | +0.17 (+0.88%) | 178,887 |
| 1 Nov 2013 | USD | 19.63 | 19.67 | 19.3 | 19.33 | 19.33 | -0.22 (-1.13%) | 311,033 |
| 31 Oct 2013 | USD | 19.45 | 19.57 | 19.409 | 19.55 | 19.55 | +0.17 (+0.88%) | 460,730 |
| 30 Oct 2013 | USD | 19.24 | 19.48 | 19.111 | 19.38 | 19.38 | +0.23 (+1.20%) | 670,065 |
| 29 Oct 2013 | USD | 19.18 | 19.2 | 19.14 | 19.15 | 19.15 | +0.03 (+0.16%) | 197,459 |
| 28 Oct 2013 | USD | 19.15 | 19.2 | 19.09 | 19.12 | 19.12 | -0.02 (-0.10%) | 153,943 |
| 25 Oct 2013 | USD | 19.06 | 19.19 | 19.01 | 19.14 | 19.14 | +0.11 (+0.58%) | 297,003 |
| 24 Oct 2013 | USD | 18.96 | 19.05 | 18.96 | 19.03 | 19.03 | +0.07 (+0.37%) | 181,492 |
| 23 Oct 2013 | USD | 18.83 | 19.08 | 18.83 | 18.96 | 18.96 | +0.06 (+0.32%) | 200,572 |
