| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | USD | 23.31 | 23.41 | 23.02 | 23.35 | 23.35 | 0.0 (0.0%) | 499,244 |
| 26 Dec 2013 | USD | 23.29 | 23.41 | 23.22 | 23.35 | 23.35 | +0.05 (+0.21%) | 728,751 |
| 25 Dec 2013 | USD | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 23.11 | 23.37 | 23.11 | 23.3 | 23.3 | -0.12 (-0.51%) | 353,747 |
| 23 Dec 2013 | USD | 23.52 | 23.57 | 23.325 | 23.42 | 23.42 | +0.2 (+0.86%) | 692,676 |
| 20 Dec 2013 | USD | 23.08 | 23.29 | 23.03 | 23.22 | 23.22 | +0.19 (+0.83%) | 896,727 |
| 19 Dec 2013 | USD | 23.35 | 23.42 | 23 | 23.03 | 23.03 | -0.38 (-1.62%) | 517,939 |
| 18 Dec 2013 | USD | 22.79 | 23.46 | 22.78 | 23.41 | 23.41 | +0.43 (+1.87%) | 647,208 |
| 17 Dec 2013 | USD | 23.18 | 23.22 | 22.84 | 22.98 | 22.98 | +0.15 (+0.66%) | 885,355 |
| 16 Dec 2013 | USD | 22.85 | 23.08 | 22.75 | 22.83 | 22.83 | +0.05 (+0.22%) | 431,453 |
| 13 Dec 2013 | USD | 22.44 | 22.79 | 22.44 | 22.78 | 22.78 | +0.29 (+1.29%) | 393,494 |
| 12 Dec 2013 | USD | 22.49 | 22.69 | 22.4 | 22.49 | 22.49 | -0.06 (-0.27%) | 718,901 |
| 11 Dec 2013 | USD | 23.16 | 23.16 | 22.48 | 22.55 | 22.55 | -0.55 (-2.38%) | 914,671 |
| 10 Dec 2013 | USD | 23.2 | 23.53 | 23.09 | 23.1 | 23.1 | -0.26 (-1.11%) | 929,246 |
| 9 Dec 2013 | USD | 23.37 | 23.5 | 23.05 | 23.36 | 23.36 | -0.08 (-0.34%) | 326,640 |
| 6 Dec 2013 | USD | 23.22 | 23.56 | 23.22 | 23.44 | 23.44 | +0.41 (+1.78%) | 980,414 |
| 5 Dec 2013 | USD | 23.52 | 23.53 | 23.02 | 23.03 | 23.03 | -0.4 (-1.71%) | 1,146,126 |
| 4 Dec 2013 | USD | 23.61 | 23.63 | 23.27 | 23.43 | 23.43 | -0.21 (-0.89%) | 979,091 |
| 3 Dec 2013 | USD | 23.73 | 23.78 | 23.5299 | 23.64 | 23.64 | +0.03 (+0.13%) | 1,176,408 |
| 2 Dec 2013 | USD | 23.98 | 23.99 | 23.45 | 23.61 | 23.61 | -0.26 (-1.09%) | 834,741 |
| 29 Nov 2013 | USD | 24.14 | 24.14 | 23.71 | 23.87 | 23.87 | -0.13 (-0.54%) | 563,849 |
| 28 Nov 2013 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 24.33 | 24.38 | 23.73 | 24 | 24 | -0.24 (-0.99%) | 802,599 |
| 26 Nov 2013 | USD | 24.43 | 24.59 | 24.21 | 24.24 | 24.24 | -0.11 (-0.45%) | 953,423 |
| 25 Nov 2013 | USD | 24.4 | 24.58 | 24.18 | 24.35 | 24.35 | +0.18 (+0.74%) | 1,626,657 |
| 22 Nov 2013 | USD | 23.46 | 24.26 | 23.18 | 24.17 | 24.17 | +0.77 (+3.29%) | 1,497,789 |
| 21 Nov 2013 | USD | 23.67 | 23.96 | 23.32 | 23.4 | 23.4 | -0.05 (-0.21%) | 2,938,085 |
| 20 Nov 2013 | USD | 24.01 | 24.28 | 22.96 | 23.45 | 23.45 | -0.5 (-2.09%) | 2,480,049 |
| 19 Nov 2013 | USD | 24.22 | 25.26 | 23.91 | 23.95 | 23.95 | +0.73 (+3.14%) | 4,439,793 |
| 18 Nov 2013 | USD | 23.26 | 23.76 | 23.1 | 23.22 | 23.22 | 0.0 (0.0%) | 581,477 |
