| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2014 | USD | 20.59 | 20.59 | 19.95 | 20.26 | 20.26 | -0.54 (-2.60%) | 149,628 |
| 1 Jan 2014 | USD | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 20.46 | 21.45 | 20.46 | 20.8 | 20.8 | +0.19 (+0.92%) | 122,428 |
| 30 Dec 2013 | USD | 20.7 | 20.9 | 20.45 | 20.61 | 20.61 | -0.2 (-0.96%) | 146,523 |
| 27 Dec 2013 | USD | 21.04 | 21.41 | 20.7 | 20.81 | 20.81 | -0.15 (-0.72%) | 293,789 |
| 26 Dec 2013 | USD | 21.01 | 21.68 | 20.6 | 20.96 | 20.96 | -0.07 (-0.33%) | 128,876 |
| 25 Dec 2013 | USD | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 21.8 | 21.8 | 20.71 | 21.03 | 21.03 | -0.64 (-2.95%) | 68,940 |
| 23 Dec 2013 | USD | 21.4 | 21.67 | 20.87 | 21.67 | 21.67 | +0.68 (+3.24%) | 97,422 |
| 20 Dec 2013 | USD | 20.54 | 21.24 | 20.301 | 20.99 | 20.99 | +0.56 (+2.74%) | 941,324 |
| 19 Dec 2013 | USD | 20.75 | 20.99 | 20.39 | 20.43 | 20.43 | -0.49 (-2.34%) | 164,287 |
| 18 Dec 2013 | USD | 21 | 21.23 | 20.53 | 20.92 | 20.92 | 0.0 (0.0%) | 174,256 |
| 17 Dec 2013 | USD | 21.07 | 21.45 | 20.61 | 20.92 | 20.92 | -0.08 (-0.38%) | 166,175 |
| 16 Dec 2013 | USD | 21.08 | 21.68 | 20.7635 | 21 | 21 | -0.08 (-0.38%) | 296,809 |
| 13 Dec 2013 | USD | 20.81 | 21.15 | 20.31 | 21.08 | 21.08 | +0.29 (+1.39%) | 153,429 |
| 12 Dec 2013 | USD | 20.12 | 21.32 | 19.8 | 20.79 | 20.79 | +0.61 (+3.02%) | 449,957 |
| 11 Dec 2013 | USD | 20.64 | 20.9999 | 19.56 | 20.18 | 20.18 | -0.51 (-2.46%) | 160,457 |
| 10 Dec 2013 | USD | 21.57 | 21.82 | 20.59 | 20.69 | 20.69 | -1.01 (-4.65%) | 127,320 |
| 9 Dec 2013 | USD | 23.1 | 23.24 | 21.0219 | 21.7 | 21.7 | -1.31 (-5.69%) | 372,950 |
| 6 Dec 2013 | USD | 23.3 | 23.3 | 22.1 | 23.01 | 23.01 | -0.13 (-0.56%) | 94,160 |
| 5 Dec 2013 | USD | 23.58 | 23.7599 | 22.76 | 23.14 | 23.14 | -0.55 (-2.32%) | 151,716 |
| 4 Dec 2013 | USD | 21.72 | 23.73 | 21.21 | 23.69 | 23.69 | +1.98 (+9.12%) | 334,376 |
| 3 Dec 2013 | USD | 20.84 | 21.92 | 20.727 | 21.71 | 21.71 | +0.9 (+4.32%) | 155,503 |
| 2 Dec 2013 | USD | 20.87 | 21.1825 | 20.49 | 20.81 | 20.81 | -0.13 (-0.62%) | 111,966 |
| 29 Nov 2013 | USD | 21.14 | 21.21 | 20.4906 | 20.94 | 20.94 | +0.05 (+0.24%) | 46,319 |
| 28 Nov 2013 | USD | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 20.99 | 21.28 | 20.25 | 20.89 | 20.89 | -0.23 (-1.09%) | 185,560 |
| 26 Nov 2013 | USD | 20.87 | 21.474 | 20.62 | 21.12 | 21.12 | +0.35 (+1.69%) | 240,900 |
| 25 Nov 2013 | USD | 21.3 | 21.5296 | 20.05 | 20.77 | 20.77 | -0.19 (-0.91%) | 188,204 |
| 22 Nov 2013 | USD | 22.11 | 22.2999 | 20.581 | 20.96 | 20.96 | -1 (-4.55%) | 331,298 |
