| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2013 | USD | 18.37 | 18.43 | 18.18 | 18.43 | 18.43 | -0.01 (-0.05%) | 146,096 |
| 18 Dec 2013 | USD | 18.36 | 18.63 | 18.3 | 18.44 | 18.44 | +0.04 (+0.22%) | 87,509 |
| 17 Dec 2013 | USD | 18.44 | 18.55 | 18.4 | 18.4 | 18.4 | -0.14 (-0.76%) | 71,016 |
| 16 Dec 2013 | USD | 18.67 | 18.7 | 18.5 | 18.54 | 18.54 | -0.3 (-1.59%) | 71,679 |
| 13 Dec 2013 | USD | 18.26 | 18.84 | 18.26 | 18.84 | 18.84 | +0.48 (+2.61%) | 46,988 |
| 12 Dec 2013 | USD | 18.42 | 18.5115 | 18.15 | 18.36 | 18.36 | -0.17 (-0.92%) | 86,050 |
| 11 Dec 2013 | USD | 18.63 | 18.63 | 18.3901 | 18.53 | 18.53 | -0.38 (-2.01%) | 55,737 |
| 10 Dec 2013 | USD | 19.07 | 19.12 | 18.88 | 18.91 | 18.91 | -0.1 (-0.53%) | 49,918 |
| 9 Dec 2013 | USD | 19.09 | 19.149 | 18.96 | 19.01 | 19.01 | +0.01 (+0.05%) | 47,716 |
| 6 Dec 2013 | USD | 19.12 | 19.19 | 19 | 19 | 19 | -0.07 (-0.37%) | 52,893 |
| 5 Dec 2013 | USD | 19.14 | 19.152 | 19.06 | 19.07 | 19.07 | -0.12 (-0.63%) | 39,489 |
| 4 Dec 2013 | USD | 19.25 | 19.25 | 19.11 | 19.19 | 19.19 | -0.11 (-0.57%) | 38,459 |
| 3 Dec 2013 | USD | 19.28 | 19.32 | 19.15 | 19.3 | 19.3 | +0.07 (+0.36%) | 38,231 |
| 2 Dec 2013 | USD | 19.4 | 19.47 | 19.19 | 19.23 | 19.23 | -0.2 (-1.03%) | 29,130 |
| 29 Nov 2013 | USD | 19.38 | 19.44 | 19.35 | 19.43 | 19.43 | 0.0 (0.0%) | 7,675 |
| 28 Nov 2013 | USD | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 19.51 | 19.54 | 19.22 | 19.43 | 19.43 | -0.08 (-0.41%) | 29,037 |
| 26 Nov 2013 | USD | 19.47 | 19.53 | 19.41 | 19.51 | 19.51 | +0.018 (+0.09%) | 45,769 |
| 25 Nov 2013 | USD | 19.44 | 19.5 | 19.3701 | 19.492 | 19.492 | +0.052 (+0.27%) | 28,136 |
| 22 Nov 2013 | USD | 19.24 | 19.49 | 19.2 | 19.44 | 19.44 | +0.15 (+0.78%) | 86,103 |
| 21 Nov 2013 | USD | 19.16 | 19.29 | 19.085 | 19.29 | 19.29 | +0.16 (+0.84%) | 51,804 |
| 20 Nov 2013 | USD | 18.98 | 19.19 | 18.93 | 19.13 | 19.13 | +0.23 (+1.22%) | 39,978 |
| 19 Nov 2013 | USD | 18.92 | 18.9899 | 18.88 | 18.9 | 18.9 | -0.04 (-0.21%) | 115,784 |
| 18 Nov 2013 | USD | 18.92 | 19 | 18.86 | 18.94 | 18.94 | +0.05 (+0.26%) | 64,960 |
| 15 Nov 2013 | USD | 18.91 | 18.96 | 18.85 | 18.89 | 18.89 | -0.02 (-0.11%) | 41,228 |
| 14 Nov 2013 | USD | 18.9 | 18.94 | 18.85 | 18.91 | 18.91 | +0.01 (+0.05%) | 34,482 |
| 13 Nov 2013 | USD | 18.9 | 18.92 | 18.76 | 18.9 | 18.9 | +0.02 (+0.11%) | 69,667 |
| 12 Nov 2013 | USD | 19.05 | 19.05 | 18.82 | 18.88 | 18.88 | -0.15 (-0.79%) | 77,839 |
| 11 Nov 2013 | USD | 18.96 | 19.06 | 18.9136 | 19.03 | 19.03 | +0.03 (+0.16%) | 45,540 |
| 8 Nov 2013 | USD | 18.94 | 19.07 | 18.81 | 19 | 19 | 0.0 (0.0%) | 66,454 |
