| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2014 | USD | 16.5 | 16.62 | 16.43 | 16.6 | 1,699,840 | -0.03 (-0.18%) | 1,357 |
| 6 Jan 2014 | USD | 16.75 | 16.75 | 16.5201 | 16.63 | 1,702,912 | -0.18 (-1.07%) | 2,908 |
| 3 Jan 2014 | USD | 16.91 | 16.91 | 16.71 | 16.81 | 1,721,344 | +0.06 (+0.36%) | 1,416 |
| 2 Jan 2014 | USD | 16.74 | 16.92 | 16.59 | 16.75 | 1,715,200 | -0.6 (-3.46%) | 2,213 |
| 1 Jan 2014 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 1,776,640 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 17.34 | 17.45 | 17.23 | 17.35 | 1,776,640 | +0.01 (+0.06%) | 1,379 |
| 30 Dec 2013 | USD | 16.99 | 17.99 | 16.99 | 17.34 | 1,775,616 | +0.65 (+3.89%) | 2,472 |
| 27 Dec 2013 | USD | 16.67 | 16.8665 | 16.57 | 16.69 | 1,709,056 | +0.33 (+2.02%) | 3,770 |
| 26 Dec 2013 | USD | 16.43 | 16.43 | 16.27 | 16.36 | 1,675,264 | +0.05 (+0.31%) | 603 |
| 25 Dec 2013 | USD | 16.31 | 16.31 | 16.31 | 16.31 | 1,670,144 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 16.27 | 16.38 | 15.98 | 16.31 | 1,670,144 | -0.03 (-0.18%) | 738 |
| 23 Dec 2013 | USD | 16.21 | 16.4 | 16.13 | 16.34 | 1,673,216 | -0.15 (-0.91%) | 1,341 |
| 20 Dec 2013 | USD | 16.51 | 16.665 | 16.48 | 16.49 | 1,688,576 | +0.46 (+2.87%) | 885 |
| 19 Dec 2013 | USD | 15.9 | 16.04 | 15.77 | 16.03 | 1,641,472 | -0.01 (-0.06%) | 3,559 |
| 18 Dec 2013 | USD | 15.95 | 16.059 | 15.93 | 16.04 | 1,642,496 | -0.65 (-3.89%) | 4,526 |
| 17 Dec 2013 | USD | 16.63 | 16.94 | 16.543 | 16.69 | 1,709,056 | -3.23 (-16.21%) | 6,980 |
| 16 Dec 2013 | USD | 19.83 | 20.09 | 19.82 | 19.92 | 2,039,808 | +0.23 (+1.17%) | 979 |
| 13 Dec 2013 | USD | 19.66 | 19.74 | 19.53 | 19.69 | 2,016,256 | +0.07 (+0.36%) | 1,424 |
| 12 Dec 2013 | USD | 19.75 | 19.75 | 19.54 | 19.62 | 2,009,088 | -0.28 (-1.41%) | 2,041 |
| 11 Dec 2013 | USD | 20.25 | 20.28 | 19.9 | 19.9 | 2,037,760 | -0.21 (-1.04%) | 830 |
| 10 Dec 2013 | USD | 20.66 | 20.66 | 20.05 | 20.11 | 2,059,264 | +0.4 (+2.03%) | 1,677 |
| 9 Dec 2013 | USD | 19.74 | 19.74 | 19.61 | 19.71 | 2,018,304 | -0.11 (-0.55%) | 1,182 |
| 6 Dec 2013 | USD | 19.65 | 19.91 | 19.64 | 19.82 | 2,029,568 | +0.36 (+1.85%) | 1,274 |
| 5 Dec 2013 | USD | 19.61 | 19.61 | 19.46 | 19.46 | 1,992,704 | -0.07 (-0.36%) | 553 |
| 4 Dec 2013 | USD | 19.39 | 19.71 | 19.37 | 19.53 | 1,999,872 | -0.04 (-0.20%) | 1,493 |
| 3 Dec 2013 | USD | 19.77 | 19.79 | 19.416 | 19.57 | 2,003,968 | -0.44 (-2.20%) | 3,814 |
| 2 Dec 2013 | USD | 20.11 | 20.64 | 19.97 | 20.01 | 2,049,024 | -0.656 (-3.17%) | 6,622 |
| 29 Nov 2013 | USD | 20.68 | 20.85 | 20.666 | 20.666 | 2,116,198.4 | +0.906 (+4.59%) | 946 |
| 28 Nov 2013 | USD | 19.76 | 19.76 | 19.76 | 19.76 | 2,023,424 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 19.92 | 19.92 | 19.6532 | 19.76 | 2,023,424 | -0.34 (-1.69%) | 2,745 |
