| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | USD | 10.42 | 10.49 | 10.32 | 10.38 | 10.38 | +0.01 (+0.10%) | 409,444 |
| 20 Dec 2013 | USD | 10.32 | 10.46 | 10.31 | 10.37 | 10.37 | +0.05 (+0.48%) | 200,575 |
| 19 Dec 2013 | USD | 10.64 | 10.64 | 10.27 | 10.32 | 10.32 | -0.03 (-0.29%) | 195,684 |
| 18 Dec 2013 | USD | 10.29 | 10.42 | 10.2301 | 10.35 | 10.35 | +0.02 (+0.19%) | 204,904 |
| 17 Dec 2013 | USD | 10.16 | 10.3499 | 10.13 | 10.33 | 10.33 | +0.18 (+1.77%) | 252,688 |
| 16 Dec 2013 | USD | 10.24 | 10.34 | 10.15 | 10.15 | 10.15 | -0.11 (-1.07%) | 186,685 |
| 13 Dec 2013 | USD | 10.15 | 10.32 | 10.15 | 10.26 | 10.26 | +0.03 (+0.29%) | 230,709 |
| 12 Dec 2013 | USD | 10.19 | 10.29 | 10.13 | 10.23 | 10.23 | +0.07 (+0.69%) | 177,219 |
| 11 Dec 2013 | USD | 10.05 | 10.16 | 10.05 | 10.16 | 10.16 | +0.03 (+0.30%) | 77,463 |
| 10 Dec 2013 | USD | 10.08 | 10.13 | 10.07 | 10.13 | 10.13 | +0.08 (+0.80%) | 119,890 |
| 9 Dec 2013 | USD | 9.98 | 10.11 | 9.98 | 10.05 | 10.05 | +0.03 (+0.30%) | 155,967 |
| 6 Dec 2013 | USD | 10.09 | 10.09 | 9.99 | 10.02 | 10.02 | 0.0 (0.0%) | 116,626 |
| 5 Dec 2013 | USD | 10.01 | 10.09 | 9.9799 | 10.02 | 10.02 | -0.07 (-0.69%) | 284,946 |
| 4 Dec 2013 | USD | 10.1 | 10.1 | 9.98 | 10.09 | 10.09 | -0.03 (-0.30%) | 177,659 |
| 3 Dec 2013 | USD | 10.05 | 10.25 | 10.05 | 10.12 | 10.12 | +0.03 (+0.30%) | 208,657 |
| 2 Dec 2013 | USD | 10.15 | 10.18 | 10.05 | 10.09 | 10.09 | -0.01 (-0.10%) | 183,030 |
| 29 Nov 2013 | USD | 10.16 | 10.17 | 10.09 | 10.1 | 10.1 | -0.01 (-0.10%) | 26,584 |
| 28 Nov 2013 | USD | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 10.08 | 10.22 | 10.05 | 10.11 | 10.11 | 0.0 (0.0%) | 137,855 |
| 26 Nov 2013 | USD | 10.13 | 10.18 | 10.0906 | 10.11 | 10.11 | +0.1 (+1.00%) | 184,342 |
| 25 Nov 2013 | USD | 10.04 | 10.33 | 9.97 | 10.01 | 10.01 | -0.1 (-0.99%) | 333,089 |
| 22 Nov 2013 | USD | 10.19 | 10.24 | 10.11 | 10.11 | 10.11 | -0.06 (-0.59%) | 128,027 |
| 21 Nov 2013 | USD | 10.25 | 10.32 | 10.15 | 10.17 | 10.17 | -0.16 (-1.55%) | 233,450 |
| 20 Nov 2013 | USD | 10.54 | 10.56 | 10.33 | 10.33 | 10.33 | -0.15 (-1.43%) | 116,610 |
| 19 Nov 2013 | USD | 10.59 | 10.59 | 10.4501 | 10.48 | 10.48 | -0.08 (-0.76%) | 120,561 |
| 18 Nov 2013 | USD | 10.6 | 10.63 | 10.51 | 10.56 | 10.56 | -0.03 (-0.28%) | 129,831 |
| 15 Nov 2013 | USD | 10.31 | 10.6 | 10.3 | 10.59 | 10.59 | +0.21 (+2.02%) | 203,460 |
| 14 Nov 2013 | USD | 10.48 | 10.5 | 10.32 | 10.38 | 10.38 | -0.05 (-0.48%) | 103,545 |
| 13 Nov 2013 | USD | 10.58 | 10.6 | 10.4 | 10.43 | 10.43 | -0.17 (-1.60%) | 84,418 |
| 12 Nov 2013 | USD | 10.4 | 10.62 | 10.28 | 10.6 | 10.6 | +0.2 (+1.92%) | 193,094 |
