| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | USD | 20.35 | 20.35 | 20.22 | 20.28 | 20.28 | -0.02 (-0.10%) | 148,507 |
| 19 Dec 2013 | USD | 20.4 | 20.41 | 20.24 | 20.3 | 20.3 | -0.01 (-0.05%) | 209,692 |
| 18 Dec 2013 | USD | 20.35 | 20.62 | 20.16 | 20.31 | 20.31 | -0.09 (-0.44%) | 101,741 |
| 17 Dec 2013 | USD | 20.32 | 20.45 | 20.24 | 20.4 | 20.4 | +0.01 (+0.05%) | 295,231 |
| 16 Dec 2013 | USD | 20.45 | 20.64 | 20.35 | 20.39 | 20.39 | -0.33 (-1.59%) | 109,247 |
| 13 Dec 2013 | USD | 20.32 | 20.72 | 20.2 | 20.72 | 20.72 | +0.5 (+2.47%) | 132,672 |
| 12 Dec 2013 | USD | 20.25 | 20.2677 | 20.07 | 20.22 | 20.22 | +0.02 (+0.10%) | 141,790 |
| 11 Dec 2013 | USD | 20.41 | 20.44 | 20.18 | 20.2 | 20.2 | -0.2 (-0.98%) | 156,610 |
| 10 Dec 2013 | USD | 20.42 | 20.46 | 20.35 | 20.4 | 20.4 | +0.04 (+0.20%) | 115,979 |
| 9 Dec 2013 | USD | 20.54 | 20.579 | 20.35 | 20.36 | 20.36 | -0.03 (-0.15%) | 140,684 |
| 6 Dec 2013 | USD | 20.3 | 20.52 | 20.25 | 20.39 | 20.39 | +0.19 (+0.94%) | 222,451 |
| 5 Dec 2013 | USD | 20.36 | 20.4 | 20.17 | 20.2 | 20.2 | -0.16 (-0.79%) | 207,787 |
| 4 Dec 2013 | USD | 20.58 | 20.62 | 20.32 | 20.36 | 20.36 | -0.295 (-1.43%) | 173,264 |
| 3 Dec 2013 | USD | 20.62 | 20.7999 | 20.57 | 20.6546 | 20.6546 | -0.325 (-1.55%) | 67,754 |
| 2 Dec 2013 | USD | 21.06 | 21.0999 | 20.8301 | 20.9799 | 20.9799 | -0.12 (-0.57%) | 101,187 |
| 29 Nov 2013 | USD | 20.98 | 21.13 | 20.98 | 21.1 | 21.1 | +0.13 (+0.62%) | 38,650 |
| 28 Nov 2013 | USD | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 21.09 | 21.18 | 20.9 | 20.97 | 20.97 | -0.13 (-0.62%) | 70,654 |
| 26 Nov 2013 | USD | 21.18 | 21.31 | 21.01 | 21.1 | 21.1 | -0.04 (-0.19%) | 111,307 |
| 25 Nov 2013 | USD | 21.1 | 21.25 | 20.92 | 21.14 | 21.14 | +0.15 (+0.71%) | 76,805 |
| 22 Nov 2013 | USD | 20.82 | 21.29 | 20.8 | 20.99 | 20.99 | +0.14 (+0.67%) | 141,697 |
| 21 Nov 2013 | USD | 20.65 | 20.91 | 20.61 | 20.8501 | 20.8501 | +0.19 (+0.92%) | 112,342 |
| 20 Nov 2013 | USD | 20.71 | 20.789 | 20.63 | 20.66 | 20.66 | -0.03 (-0.14%) | 101,231 |
| 19 Nov 2013 | USD | 20.76 | 20.791 | 20.65 | 20.69 | 20.69 | -0.02 (-0.10%) | 76,653 |
| 18 Nov 2013 | USD | 20.65 | 20.8 | 20.65 | 20.71 | 20.71 | +0.09 (+0.44%) | 78,353 |
| 15 Nov 2013 | USD | 20.4 | 20.67 | 20.36 | 20.62 | 20.62 | +0.34 (+1.68%) | 169,093 |
| 14 Nov 2013 | USD | 20.34 | 20.44 | 20.25 | 20.28 | 20.28 | -0.06 (-0.29%) | 346,454 |
| 13 Nov 2013 | USD | 20.45 | 20.47 | 20.27 | 20.34 | 20.34 | -0.19 (-0.93%) | 69,470 |
| 12 Nov 2013 | USD | 20.5 | 20.58 | 20.4201 | 20.53 | 20.53 | -0.06 (-0.29%) | 53,811 |
| 11 Nov 2013 | USD | 20.62 | 20.7199 | 20.52 | 20.59 | 20.59 | -0.06 (-0.29%) | 53,821 |
