| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2013 | USD | 19.52 | 19.59 | 19.26 | 19.3 | 19.3 | -0.25 (-1.28%) | 318,336 |
| 4 Dec 2013 | USD | 19.76 | 19.7899 | 19.438 | 19.55 | 19.55 | -0.25 (-1.26%) | 303,250 |
| 3 Dec 2013 | USD | 19.84 | 19.9198 | 19.76 | 19.8 | 19.8 | -0.09 (-0.45%) | 191,979 |
| 2 Dec 2013 | USD | 20.07 | 20.09 | 19.81 | 19.89 | 19.89 | -0.17 (-0.85%) | 296,192 |
| 29 Nov 2013 | USD | 20.06 | 20.09 | 19.95 | 20.06 | 20.06 | +0.01 (+0.05%) | 66,518 |
| 28 Nov 2013 | USD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 20.05 | 20.13 | 20.01 | 20.05 | 20.05 | -0.05 (-0.25%) | 139,462 |
| 26 Nov 2013 | USD | 20.08 | 20.2 | 20 | 20.1 | 20.1 | -0.31 (-1.52%) | 432,504 |
| 25 Nov 2013 | USD | 20.45 | 20.46 | 20.28 | 20.41 | 20.41 | -0.05 (-0.24%) | 360,652 |
| 22 Nov 2013 | USD | 20.3 | 20.5 | 20.2 | 20.46 | 20.46 | +0.16 (+0.79%) | 550,567 |
| 21 Nov 2013 | USD | 20.34 | 20.4198 | 20.25 | 20.3 | 20.3 | -0.1 (-0.49%) | 154,638 |
| 20 Nov 2013 | USD | 20.47 | 20.64 | 20.35 | 20.4 | 20.4 | -0.1 (-0.49%) | 105,829 |
| 19 Nov 2013 | USD | 20.56 | 20.631 | 20.45 | 20.5 | 20.5 | -0.1 (-0.49%) | 125,157 |
| 18 Nov 2013 | USD | 20.75 | 20.75 | 20.56 | 20.6 | 20.6 | -0.07 (-0.34%) | 120,517 |
| 15 Nov 2013 | USD | 20.75 | 20.75 | 20.6 | 20.67 | 20.67 | -0.02 (-0.10%) | 87,374 |
| 14 Nov 2013 | USD | 20.84 | 20.84 | 20.65 | 20.69 | 20.69 | -0.04 (-0.19%) | 130,852 |
| 13 Nov 2013 | USD | 20.88 | 20.89 | 20.71 | 20.73 | 20.73 | -0.16 (-0.77%) | 173,255 |
| 12 Nov 2013 | USD | 20.92 | 20.92 | 20.79 | 20.89 | 20.89 | -0.04 (-0.19%) | 206,252 |
| 11 Nov 2013 | USD | 20.82 | 21.01 | 20.81 | 20.93 | 20.93 | -0.04 (-0.19%) | 88,322 |
| 8 Nov 2013 | USD | 20.79 | 21 | 20.76 | 20.97 | 20.97 | -0.08 (-0.38%) | 116,276 |
| 7 Nov 2013 | USD | 21 | 21.1 | 20.9572 | 21.05 | 21.05 | -0.04 (-0.19%) | 101,978 |
| 6 Nov 2013 | USD | 20.95 | 21.1 | 20.85 | 21.09 | 21.09 | +0.06 (+0.29%) | 105,146 |
| 5 Nov 2013 | USD | 20.96 | 21.04 | 20.87 | 21.03 | 21.03 | +0.02 (+0.10%) | 95,884 |
| 4 Nov 2013 | USD | 21.01 | 21.1 | 20.88 | 21.01 | 21.01 | -0.07 (-0.33%) | 134,168 |
| 1 Nov 2013 | USD | 21.1 | 21.21 | 21.03 | 21.08 | 21.08 | -0.02 (-0.09%) | 55,617 |
| 31 Oct 2013 | USD | 21.11 | 21.15 | 20.93 | 21.1 | 21.1 | -0.01 (-0.05%) | 119,230 |
| 30 Oct 2013 | USD | 21.2 | 21.31 | 21.05 | 21.11 | 21.11 | -0.13 (-0.61%) | 102,256 |
| 29 Oct 2013 | USD | 20.94 | 21.2499 | 20.82 | 21.24 | 21.24 | +0.21 (+1.00%) | 135,369 |
| 28 Oct 2013 | USD | 21.05 | 21.21 | 20.77 | 21.03 | 21.03 | -0.07 (-0.33%) | 236,233 |
| 25 Oct 2013 | USD | 21.17 | 21.2 | 20.94 | 21.1 | 21.1 | +0.04 (+0.19%) | 101,898 |
