| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2013 | USD | 18.19 | 18.2 | 17.8 | 17.83 | 17.83 | -0.35 (-1.93%) | 1,306,136 |
| 10 Dec 2013 | USD | 18.29 | 18.49 | 18.07 | 18.18 | 18.18 | -0.07 (-0.38%) | 1,166,276 |
| 9 Dec 2013 | USD | 18.23 | 18.3 | 18.09 | 18.25 | 18.25 | +0.02 (+0.11%) | 1,238,466 |
| 6 Dec 2013 | USD | 18.02 | 18.24 | 17.98 | 18.23 | 18.23 | +0.4 (+2.24%) | 1,223,833 |
| 5 Dec 2013 | USD | 17.78 | 17.89 | 17.49 | 17.83 | 17.83 | +0.03 (+0.17%) | 1,862,882 |
| 4 Dec 2013 | USD | 17.61 | 17.94 | 17.47 | 17.8 | 17.8 | +0.08 (+0.45%) | 1,193,127 |
| 3 Dec 2013 | USD | 17.79 | 17.89 | 17.63 | 17.72 | 17.72 | -0.09 (-0.51%) | 1,062,124 |
| 2 Dec 2013 | USD | 18.1 | 18.15 | 17.78 | 17.81 | 17.81 | -0.25 (-1.38%) | 1,837,521 |
| 29 Nov 2013 | USD | 18.54 | 18.6774 | 18.06 | 18.06 | 18.06 | -0.33 (-1.79%) | 703,239 |
| 28 Nov 2013 | USD | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 18.17 | 18.43 | 18.01 | 18.39 | 18.39 | +0.28 (+1.55%) | 905,124 |
| 26 Nov 2013 | USD | 18.21 | 18.305 | 18 | 18.11 | 18.11 | -0.1 (-0.55%) | 1,519,422 |
| 25 Nov 2013 | USD | 18.46 | 18.56 | 18.15 | 18.21 | 18.21 | -0.36 (-1.94%) | 1,063,165 |
| 22 Nov 2013 | USD | 18.57 | 18.7 | 18.44 | 18.57 | 18.57 | -0.13 (-0.70%) | 1,608,061 |
| 21 Nov 2013 | USD | 18.63 | 18.75 | 18.5 | 18.7 | 18.7 | +0.09 (+0.48%) | 653,123 |
| 20 Nov 2013 | USD | 18.77 | 18.825 | 18.56 | 18.61 | 18.61 | -0.17 (-0.91%) | 1,832,345 |
| 19 Nov 2013 | USD | 18.79 | 18.93 | 18.64 | 18.78 | 18.78 | -0.11 (-0.58%) | 1,080,451 |
| 18 Nov 2013 | USD | 18.97 | 19 | 18.81 | 18.89 | 18.89 | -0.02 (-0.11%) | 1,342,957 |
| 15 Nov 2013 | USD | 18.86 | 18.9999 | 18.74 | 18.91 | 18.91 | +0.06 (+0.32%) | 957,663 |
| 14 Nov 2013 | USD | 18.49 | 18.94 | 18.44 | 18.85 | 18.85 | +0.44 (+2.39%) | 1,329,475 |
| 13 Nov 2013 | USD | 17.99 | 18.42 | 17.91 | 18.41 | 18.41 | +0.4 (+2.22%) | 1,612,338 |
| 12 Nov 2013 | USD | 18.22 | 18.26 | 17.87 | 18.01 | 18.01 | -0.24 (-1.32%) | 823,814 |
| 11 Nov 2013 | USD | 18.1 | 18.29 | 18.06 | 18.25 | 18.25 | +0.05 (+0.27%) | 1,211,668 |
| 8 Nov 2013 | USD | 18.29 | 18.46 | 17.864 | 18.2 | 18.2 | -0.16 (-0.87%) | 1,101,615 |
| 7 Nov 2013 | USD | 18.7 | 18.8 | 18.34 | 18.36 | 18.36 | -0.34 (-1.82%) | 1,765,598 |
| 6 Nov 2013 | USD | 18.5 | 18.96 | 18.13 | 18.7 | 18.7 | -0.74 (-3.81%) | 3,044,771 |
| 5 Nov 2013 | USD | 19.6 | 19.64 | 19.3 | 19.44 | 19.44 | -0.25 (-1.27%) | 1,724,595 |
| 4 Nov 2013 | USD | 19.79 | 19.9 | 19.54 | 19.69 | 19.69 | -0.1 (-0.51%) | 814,981 |
| 1 Nov 2013 | USD | 19.84 | 20.01 | 19.54 | 19.79 | 19.79 | -0.02 (-0.10%) | 1,429,635 |
| 31 Oct 2013 | USD | 20.05 | 20.17 | 19.76 | 19.81 | 19.81 | -0.24 (-1.20%) | 1,482,603 |
