| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | USD | 14.58 | 15.07 | 14.54 | 14.98 | 14.98 | +0.4 (+2.74%) | 1,982,371 |
| 17 Dec 2013 | USD | 14.56 | 14.76 | 14.13 | 14.58 | 14.58 | +0.09 (+0.62%) | 1,369,052 |
| 16 Dec 2013 | USD | 14.58 | 14.75 | 14.43 | 14.49 | 14.49 | +0.12 (+0.84%) | 1,284,036 |
| 13 Dec 2013 | USD | 14.09 | 14.45 | 14.05 | 14.37 | 14.37 | +0.27 (+1.91%) | 819,386 |
| 12 Dec 2013 | USD | 13.95 | 14.38 | 13.95 | 14.1 | 14.1 | +0.05 (+0.36%) | 917,935 |
| 11 Dec 2013 | USD | 14.4 | 14.5399 | 14.01 | 14.05 | 14.05 | -0.41 (-2.84%) | 686,763 |
| 10 Dec 2013 | USD | 14.62 | 14.7 | 14.26 | 14.46 | 14.46 | -0.14 (-0.96%) | 690,584 |
| 9 Dec 2013 | USD | 14.43 | 14.69 | 14.42 | 14.6 | 14.6 | +0.21 (+1.46%) | 675,528 |
| 6 Dec 2013 | USD | 14.5 | 14.515 | 14.24 | 14.39 | 14.39 | -0.1 (-0.69%) | 378,276 |
| 5 Dec 2013 | USD | 14.51 | 14.52 | 14.31 | 14.49 | 14.49 | +0.03 (+0.21%) | 616,683 |
| 4 Dec 2013 | USD | 13.88 | 14.52 | 13.836 | 14.46 | 14.46 | +0.45 (+3.21%) | 1,004,392 |
| 3 Dec 2013 | USD | 14.21 | 14.23 | 13.882 | 14.01 | 14.01 | -0.27 (-1.89%) | 481,295 |
| 2 Dec 2013 | USD | 14.5 | 14.52 | 14.11 | 14.28 | 14.28 | -0.17 (-1.18%) | 541,341 |
| 29 Nov 2013 | USD | 14.49 | 14.49 | 14.32 | 14.45 | 14.45 | +0.02 (+0.14%) | 148,464 |
| 28 Nov 2013 | USD | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 14.07 | 14.49 | 13.9301 | 14.43 | 14.43 | +0.35 (+2.49%) | 275,616 |
| 26 Nov 2013 | USD | 13.99 | 14.25 | 13.8 | 14.08 | 14.08 | +0.1 (+0.72%) | 202,319 |
| 25 Nov 2013 | USD | 13.93 | 13.99 | 13.7 | 13.98 | 13.98 | +0.11 (+0.79%) | 72,477 |
| 22 Nov 2013 | USD | 14.08 | 14.08 | 13.71 | 13.87 | 13.87 | -0.19 (-1.35%) | 197,534 |
| 21 Nov 2013 | USD | 14.1 | 14.14 | 13.9 | 14.06 | 14.06 | +0.05 (+0.36%) | 158,235 |
| 20 Nov 2013 | USD | 14 | 14.1 | 13.8 | 14.01 | 14.01 | +0.07 (+0.50%) | 104,666 |
| 19 Nov 2013 | USD | 13.95 | 14.05 | 13.65 | 13.94 | 13.94 | -0.07 (-0.50%) | 386,386 |
| 18 Nov 2013 | USD | 14.2 | 14.23 | 13.99 | 14.01 | 14.01 | -0.19 (-1.34%) | 161,986 |
| 15 Nov 2013 | USD | 14.17 | 14.23 | 14.02 | 14.2 | 14.2 | -0.03 (-0.21%) | 242,670 |
| 14 Nov 2013 | USD | 13.97 | 14.26 | 13.83 | 14.23 | 14.23 | +0.19 (+1.35%) | 479,115 |
| 13 Nov 2013 | USD | 13.8 | 14.07 | 13.734 | 14.04 | 14.04 | +0.39 (+2.86%) | 386,653 |
| 12 Nov 2013 | USD | 13.5 | 13.68 | 13.25 | 13.65 | 13.65 | +0.14 (+1.04%) | 249,375 |
| 11 Nov 2013 | USD | 13.46 | 13.52 | 13.24 | 13.51 | 13.51 | 0.0 (0.0%) | 389,950 |
| 8 Nov 2013 | USD | 13.8 | 13.82 | 13.2 | 13.51 | 13.51 | -0.22 (-1.60%) | 627,981 |
| 7 Nov 2013 | USD | 14 | 14.14 | 13.7 | 13.73 | 13.73 | -0.27 (-1.93%) | 502,202 |
