| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | USD | 18.27 | 18.48 | 18.03 | 18.2 | 18.2 | -0.15 (-0.82%) | 248,029 |
| 19 Dec 2013 | USD | 18.31 | 18.49 | 18.0701 | 18.35 | 18.35 | +0.14 (+0.77%) | 279,431 |
| 18 Dec 2013 | USD | 18.15 | 18.45 | 18.0201 | 18.21 | 18.21 | +0.08 (+0.44%) | 119,026 |
| 17 Dec 2013 | USD | 17.65 | 18.35 | 17.54 | 18.13 | 18.13 | +0.42 (+2.37%) | 64,779 |
| 16 Dec 2013 | USD | 17.65 | 17.75 | 17.59 | 17.71 | 17.71 | +0.09 (+0.51%) | 98,938 |
| 13 Dec 2013 | USD | 17.47 | 17.62 | 17.35 | 17.62 | 17.62 | +0.22 (+1.26%) | 184,183 |
| 12 Dec 2013 | USD | 17.52 | 17.554 | 17.34 | 17.4 | 17.4 | -0.05 (-0.29%) | 178,693 |
| 11 Dec 2013 | USD | 17.29 | 17.71 | 17.25 | 17.45 | 17.45 | -0.02 (-0.11%) | 55,102 |
| 10 Dec 2013 | USD | 17.41 | 17.47 | 17.14 | 17.47 | 17.47 | -0.03 (-0.17%) | 184,709 |
| 9 Dec 2013 | USD | 17.62 | 17.62 | 17.4 | 17.5 | 17.5 | -0.14 (-0.79%) | 115,218 |
| 6 Dec 2013 | USD | 17.59 | 17.705 | 17.53 | 17.64 | 17.64 | +0.09 (+0.51%) | 42,883 |
| 5 Dec 2013 | USD | 17.51 | 17.58 | 17.45 | 17.55 | 17.55 | +0.05 (+0.29%) | 51,606 |
| 4 Dec 2013 | USD | 17.492 | 17.525 | 17.45 | 17.5 | 17.5 | -0.04 (-0.23%) | 27,032 |
| 3 Dec 2013 | USD | 17.51 | 17.57 | 17.4 | 17.54 | 17.54 | +0.04 (+0.23%) | 53,393 |
| 2 Dec 2013 | USD | 17.58 | 17.62 | 17.3601 | 17.5 | 17.5 | -0.15 (-0.85%) | 38,761 |
| 29 Nov 2013 | USD | 17.68 | 17.75 | 17.51 | 17.65 | 17.65 | +0.1 (+0.57%) | 10,678 |
| 28 Nov 2013 | USD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 17.6 | 17.7 | 17.48 | 17.55 | 17.55 | +0.05 (+0.29%) | 35,817 |
| 26 Nov 2013 | USD | 17.45 | 17.5499 | 17.45 | 17.5 | 17.5 | -0.05 (-0.28%) | 78,708 |
| 25 Nov 2013 | USD | 17.585 | 17.72 | 17.52 | 17.55 | 17.55 | -0.01 (-0.06%) | 40,378 |
| 22 Nov 2013 | USD | 17.6 | 17.67 | 17.55 | 17.56 | 17.56 | -0.05 (-0.28%) | 40,855 |
| 21 Nov 2013 | USD | 17.5 | 17.63 | 17.4 | 17.61 | 17.61 | +0.09 (+0.51%) | 69,178 |
| 20 Nov 2013 | USD | 17.53 | 17.58 | 17.4 | 17.52 | 17.52 | -0.06 (-0.34%) | 41,091 |
| 19 Nov 2013 | USD | 17.61 | 17.61 | 17.5 | 17.58 | 17.58 | -0.05 (-0.28%) | 48,600 |
| 18 Nov 2013 | USD | 17.66 | 17.6975 | 17.614 | 17.63 | 17.63 | -0.05 (-0.28%) | 2,654 |
| 15 Nov 2013 | USD | 17.61 | 17.73 | 17.5 | 17.68 | 17.68 | -0.04 (-0.23%) | 39,171 |
| 14 Nov 2013 | USD | 17.71 | 17.72 | 17.32 | 17.72 | 17.72 | +0.01 (+0.06%) | 88,808 |
| 13 Nov 2013 | USD | 17.9 | 17.93 | 17.6 | 17.71 | 17.71 | -0.19 (-1.06%) | 41,793 |
| 12 Nov 2013 | USD | 17.71 | 17.9 | 17.25 | 17.9 | 17.9 | +0.26 (+1.47%) | 61,445 |
| 11 Nov 2013 | USD | 17.6 | 17.71 | 17.132 | 17.64 | 17.64 | +0.19 (+1.09%) | 81,387 |
