| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | USD | 15.41 | 15.41 | 15.27 | 15.4 | 15.4 | +0.18 (+1.18%) | 29,868 |
| 16 Dec 2013 | USD | 15.31 | 15.38 | 15.22 | 15.22 | 15.22 | +0.43 (+2.91%) | 127,878 |
| 13 Dec 2013 | USD | 14.72 | 14.79 | 14.7 | 14.79 | 14.79 | -0.06 (-0.40%) | 20,613 |
| 12 Dec 2013 | USD | 14.83 | 14.9 | 14.75 | 14.85 | 14.85 | -0.4 (-2.62%) | 26,346 |
| 11 Dec 2013 | USD | 15.31 | 15.32 | 15.16 | 15.25 | 15.25 | +0.07 (+0.46%) | 12,325 |
| 10 Dec 2013 | USD | 15.15 | 15.26 | 15.1 | 15.18 | 15.18 | +0.44 (+2.99%) | 22,221 |
| 9 Dec 2013 | USD | 14.62 | 14.74 | 14.62 | 14.74 | 14.74 | +0.28 (+1.94%) | 21,838 |
| 6 Dec 2013 | USD | 14.4 | 14.46 | 14.32 | 14.46 | 14.46 | +0.28 (+1.97%) | 9,430 |
| 5 Dec 2013 | USD | 14.33 | 14.34 | 14.09 | 14.18 | 14.18 | -0.19 (-1.32%) | 15,175 |
| 4 Dec 2013 | USD | 14.15 | 14.4 | 14.12 | 14.37 | 14.37 | +0.19 (+1.34%) | 26,783 |
| 3 Dec 2013 | USD | 14.27 | 14.4 | 14.11 | 14.18 | 14.18 | -0.59 (-3.99%) | 50,516 |
| 2 Dec 2013 | USD | 14.73 | 14.84 | 14.69 | 14.77 | 14.77 | -0.15 (-1.01%) | 76,555 |
| 29 Nov 2013 | USD | 14.85 | 15 | 14.85 | 14.92 | 14.92 | +0.45 (+3.11%) | 50,953 |
| 28 Nov 2013 | USD | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 14.27 | 14.49 | 14.27 | 14.47 | 14.47 | +0.19 (+1.33%) | 68,032 |
| 26 Nov 2013 | USD | 14.1705 | 14.28 | 14.16 | 14.28 | 14.28 | +0.202 (+1.43%) | 10,142 |
| 25 Nov 2013 | USD | 14.11 | 14.15 | 14.06 | 14.078 | 14.078 | +0.118 (+0.85%) | 15,296 |
| 22 Nov 2013 | USD | 13.96 | 14.04 | 13.92 | 13.96 | 13.96 | +0.045 (+0.32%) | 19,140 |
| 21 Nov 2013 | USD | 13.82 | 13.93 | 13.82 | 13.915 | 13.915 | +0.61 (+4.58%) | 183,563 |
| 20 Nov 2013 | USD | 13.54 | 13.54 | 13.26 | 13.305 | 13.305 | -0.305 (-2.24%) | 145,886 |
| 19 Nov 2013 | USD | 13.6 | 13.67 | 13.56 | 13.61 | 13.61 | -0.07 (-0.51%) | 43,032 |
| 18 Nov 2013 | USD | 13.76 | 13.8 | 13.67 | 13.68 | 13.68 | +0.18 (+1.33%) | 20,398 |
| 15 Nov 2013 | USD | 13.46 | 13.51 | 13.43 | 13.5 | 13.5 | +0.08 (+0.60%) | 5,003 |
| 14 Nov 2013 | USD | 13.5 | 13.51 | 13.39 | 13.42 | 13.42 | -0.32 (-2.33%) | 34,449 |
| 13 Nov 2013 | USD | 13.34 | 13.74 | 13.3 | 13.74 | 13.74 | -0.16 (-1.15%) | 19,276 |
| 12 Nov 2013 | USD | 13.86 | 13.94 | 13.84 | 13.9 | 13.9 | -0.05 (-0.36%) | 14,207 |
| 11 Nov 2013 | USD | 13.97 | 13.97 | 13.9 | 13.95 | 13.95 | 0.0 (0.0%) | 41,771 |
| 8 Nov 2013 | USD | 13.87 | 13.95 | 13.84 | 13.95 | 13.95 | +0.42 (+3.10%) | 25,199 |
| 7 Nov 2013 | USD | 13.1 | 13.6 | 12.6 | 13.53 | 13.53 | +0.99 (+7.89%) | 21,360 |
| 6 Nov 2013 | USD | 12.62 | 12.66 | 12.54 | 12.54 | 12.54 | -0.03 (-0.24%) | 26,515 |
