| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2013 | USD | 19.1 | 19.1578 | 19.1 | 19.1 | 19.1 | -0.05 (-0.26%) | 30,071 |
| 30 Dec 2013 | USD | 19.11 | 19.24 | 18.6545 | 19.15 | 19.15 | 0.0 (0.0%) | 38,355 |
| 27 Dec 2013 | USD | 19.29 | 19.29 | 18.77 | 19.15 | 19.15 | -0.11 (-0.57%) | 99,383 |
| 26 Dec 2013 | USD | 19.29 | 19.366 | 19.2574 | 19.26 | 19.26 | 0.0 (0.0%) | 10,852 |
| 25 Dec 2013 | USD | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 19.25 | 19.28 | 19.25 | 19.26 | 19.26 | +0.01 (+0.05%) | 16,244 |
| 23 Dec 2013 | USD | 19.29 | 19.29 | 18.96 | 19.25 | 19.25 | +0.1 (+0.52%) | 34,108 |
| 20 Dec 2013 | USD | 18.91 | 19.2105 | 18.91 | 19.15 | 19.15 | +0.14 (+0.74%) | 59,204 |
| 19 Dec 2013 | USD | 18.96 | 19.15 | 18.91 | 19.01 | 19.01 | +0.05 (+0.26%) | 39,559 |
| 18 Dec 2013 | USD | 18.67 | 19.2081 | 18.58 | 18.96 | 18.96 | +0.2 (+1.07%) | 48,293 |
| 17 Dec 2013 | USD | 18.82 | 18.89 | 18.76 | 18.76 | 18.76 | -0.05 (-0.27%) | 33,569 |
| 16 Dec 2013 | USD | 18.68 | 19.06 | 18.55 | 18.81 | 18.81 | +0.02 (+0.11%) | 74,259 |
| 13 Dec 2013 | USD | 18.67 | 18.85 | 18.63 | 18.79 | 18.79 | +0.09 (+0.48%) | 31,856 |
| 12 Dec 2013 | USD | 18.51 | 18.7 | 18.47 | 18.7 | 18.7 | +0.15 (+0.81%) | 17,200 |
| 11 Dec 2013 | USD | 18.72 | 18.72 | 18.45 | 18.55 | 18.55 | -0.12 (-0.64%) | 90,008 |
| 10 Dec 2013 | USD | 18.75 | 18.79 | 18.5 | 18.67 | 18.67 | -0.06 (-0.32%) | 20,016 |
| 9 Dec 2013 | USD | 18.6565 | 19 | 18.6349 | 18.73 | 18.73 | +0.11 (+0.59%) | 515,110 |
| 6 Dec 2013 | USD | 18.66 | 18.8 | 18 | 18.62 | 18.62 | -0.03 (-0.16%) | 400,288 |
| 5 Dec 2013 | USD | 19.01 | 19.03 | 18.6 | 18.65 | 18.65 | -0.136 (-0.72%) | 74,753 |
| 4 Dec 2013 | USD | 18.92 | 18.99 | 18.75 | 18.786 | 18.786 | -0.154 (-0.81%) | 10,041 |
| 3 Dec 2013 | USD | 19.25 | 19.25 | 18.93 | 18.94 | 18.94 | -0.18 (-0.94%) | 8,127 |
| 2 Dec 2013 | USD | 19.11 | 19.25 | 18.96 | 19.1199 | 19.1199 | -0.1 (-0.52%) | 66,872 |
| 29 Nov 2013 | USD | 19.01 | 19.22 | 19.01 | 19.22 | 19.22 | +0.13 (+0.68%) | 5,581 |
| 28 Nov 2013 | USD | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 19 | 19.2 | 18.65 | 19.09 | 19.09 | +0.06 (+0.32%) | 24,213 |
| 26 Nov 2013 | USD | 19.3 | 19.3 | 18.82 | 19.03 | 19.03 | -0.45 (-2.31%) | 24,065 |
| 25 Nov 2013 | USD | 19.5399 | 19.54 | 19.2901 | 19.48 | 19.48 | -0.044 (-0.23%) | 37,040 |
| 22 Nov 2013 | USD | 19.24 | 19.58 | 19.23 | 19.524 | 19.524 | +0.314 (+1.63%) | 24,108 |
| 21 Nov 2013 | USD | 19.17 | 19.24 | 19.1001 | 19.21 | 19.21 | +0.06 (+0.31%) | 8,108 |
| 20 Nov 2013 | USD | 19.1196 | 19.23 | 19.038 | 19.15 | 19.15 | +0.07 (+0.37%) | 37,120 |
