| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2014 | USD | 12.76 | 13.23 | 12.67 | 13.08 | 13.08 | +0.36 (+2.83%) | 1,930,724 |
| 14 Jan 2014 | USD | 12.92 | 12.92 | 12.62 | 12.72 | 12.72 | -0.1 (-0.78%) | 3,888,705 |
| 13 Jan 2014 | USD | 12.86 | 12.93 | 12.555 | 12.82 | 12.82 | -0.15 (-1.16%) | 3,063,514 |
| 10 Jan 2014 | USD | 13.05 | 13.13 | 12.895 | 12.97 | 12.97 | 0.0 (0.0%) | 2,863,719 |
| 9 Jan 2014 | USD | 13.23 | 13.25 | 12.91 | 12.97 | 12.97 | -0.19 (-1.44%) | 755,965 |
| 8 Jan 2014 | USD | 13.35 | 13.35 | 13.05 | 13.16 | 13.16 | -0.18 (-1.35%) | 934,592 |
| 7 Jan 2014 | USD | 13.19 | 13.36 | 13.105 | 13.34 | 13.34 | +0.21 (+1.60%) | 714,039 |
| 6 Jan 2014 | USD | 13.2 | 13.39 | 13.02 | 13.13 | 13.13 | -0.07 (-0.53%) | 1,142,839 |
| 3 Jan 2014 | USD | 13.34 | 13.53 | 13.17 | 13.2 | 13.2 | -0.05 (-0.38%) | 1,049,699 |
| 2 Jan 2014 | USD | 13.51 | 13.51 | 13.17 | 13.25 | 13.25 | -0.39 (-2.86%) | 1,718,558 |
| 1 Jan 2014 | USD | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 13.57 | 13.68 | 13.46 | 13.64 | 13.64 | +0.04 (+0.29%) | 578,200 |
| 30 Dec 2013 | USD | 13.63 | 13.65 | 13.48 | 13.6 | 13.6 | 0.0 (0.0%) | 815,739 |
| 27 Dec 2013 | USD | 13.58 | 13.68 | 13.5496 | 13.6 | 13.6 | +0.04 (+0.29%) | 1,193,448 |
| 26 Dec 2013 | USD | 13.62 | 13.65 | 13.52 | 13.56 | 13.56 | +0.02 (+0.15%) | 2,108,510 |
| 25 Dec 2013 | USD | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 13.55 | 13.77 | 13.49 | 13.54 | 13.54 | +0.04 (+0.30%) | 1,419,451 |
| 23 Dec 2013 | USD | 13.47 | 13.57 | 13.16 | 13.5 | 13.5 | -0.79 (-5.53%) | 2,762,129 |
| 20 Dec 2013 | USD | 14.19 | 14.385 | 14.19 | 14.29 | 14.29 | +0.04 (+0.28%) | 3,831,124 |
| 19 Dec 2013 | USD | 14.27 | 14.35 | 14.2 | 14.25 | 14.25 | -0.04 (-0.28%) | 1,068,644 |
| 18 Dec 2013 | USD | 14.25 | 14.45 | 14.09 | 14.29 | 14.29 | +0.05 (+0.35%) | 2,913,927 |
| 17 Dec 2013 | USD | 14.27 | 14.32 | 14.1 | 14.24 | 14.24 | 0.0 (0.0%) | 2,430,499 |
| 16 Dec 2013 | USD | 13.92 | 14.24 | 13.92 | 14.24 | 14.24 | +0.37 (+2.67%) | 1,492,905 |
| 13 Dec 2013 | USD | 13.96 | 14.05 | 13.64 | 13.87 | 13.87 | +0.13 (+0.95%) | 979,187 |
| 12 Dec 2013 | USD | 14.01 | 14.02 | 13.72 | 13.74 | 13.74 | -0.33 (-2.35%) | 1,879,579 |
| 11 Dec 2013 | USD | 14.46 | 14.62 | 14.01 | 14.07 | 14.07 | -0.45 (-3.10%) | 1,073,381 |
| 10 Dec 2013 | USD | 14.62 | 14.68 | 14.48 | 14.52 | 14.52 | -0.14 (-0.95%) | 822,596 |
| 9 Dec 2013 | USD | 14.29 | 14.71 | 14.29 | 14.66 | 14.66 | +0.34 (+2.37%) | 4,693,020 |
| 6 Dec 2013 | USD | 14.16 | 14.6 | 14.09 | 14.32 | 14.32 | +0.28 (+1.99%) | 920,658 |
| 5 Dec 2013 | USD | 13.7 | 14.13 | 13.63 | 14.04 | 14.04 | +0.12 (+0.86%) | 6,764,196 |
