| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2013 | USD | 19.72 | 19.83 | 19.7144 | 19.81 | 19.81 | +0.08 (+0.41%) | 94,418 |
| 30 Dec 2013 | USD | 19.71 | 19.79 | 19.71 | 19.73 | 19.73 | +0.059 (+0.30%) | 12,112 |
| 27 Dec 2013 | USD | 19.72 | 19.75 | 19.65 | 19.671 | 19.671 | -0.029 (-0.15%) | 83,482 |
| 26 Dec 2013 | USD | 19.64 | 19.739 | 19.581 | 19.7 | 19.7 | +0.16 (+0.82%) | 32,483 |
| 25 Dec 2013 | USD | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 19.45 | 19.59 | 19.4 | 19.54 | 19.54 | +0.06 (+0.31%) | 24,217 |
| 23 Dec 2013 | USD | 19.38 | 19.5 | 19.38 | 19.48 | 19.48 | +0.22 (+1.14%) | 84,042 |
| 20 Dec 2013 | USD | 19.25 | 19.32 | 19.2204 | 19.26 | 19.26 | +0.11 (+0.57%) | 101,740 |
| 19 Dec 2013 | USD | 19.21 | 19.229 | 19.1 | 19.15 | 19.15 | -0.17 (-0.88%) | 47,337 |
| 18 Dec 2013 | USD | 19.14 | 19.45 | 19.14 | 19.32 | 19.32 | +0.19 (+0.99%) | 67,423 |
| 17 Dec 2013 | USD | 19.18 | 19.2054 | 19.07 | 19.13 | 19.13 | -0.15 (-0.78%) | 471,396 |
| 16 Dec 2013 | USD | 19.23 | 19.34 | 19.23 | 19.28 | 19.28 | +0.01 (+0.05%) | 38,286 |
| 13 Dec 2013 | USD | 19.31 | 19.32 | 19.23 | 19.27 | 19.27 | -0.1 (-0.52%) | 44,711 |
| 12 Dec 2013 | USD | 19.49 | 19.49 | 19.35 | 19.37 | 19.37 | -0.2 (-1.02%) | 91,655 |
| 11 Dec 2013 | USD | 19.7566 | 19.7566 | 19.57 | 19.57 | 19.57 | -0.15 (-0.76%) | 25,404 |
| 10 Dec 2013 | USD | 19.7 | 19.7777 | 19.7 | 19.72 | 19.72 | +0.09 (+0.46%) | 21,243 |
| 9 Dec 2013 | USD | 19.58 | 19.6468 | 19.56 | 19.63 | 19.63 | +0.12 (+0.62%) | 57,565 |
| 6 Dec 2013 | USD | 19.46 | 19.52 | 19.42 | 19.51 | 19.51 | +0.16 (+0.83%) | 32,506 |
| 5 Dec 2013 | USD | 19.41 | 19.45 | 19.3342 | 19.35 | 19.35 | -0.09 (-0.46%) | 26,074 |
| 4 Dec 2013 | USD | 19.42 | 19.49 | 19.31 | 19.44 | 19.44 | -0.33 (-1.67%) | 339,877 |
| 3 Dec 2013 | USD | 19.87 | 19.8801 | 19.75 | 19.77 | 19.77 | -0.27 (-1.35%) | 152,255 |
| 2 Dec 2013 | USD | 19.99 | 20.14 | 19.92 | 20.04 | 20.04 | -0.21 (-1.04%) | 238,045 |
| 29 Nov 2013 | USD | 20.22 | 20.31 | 20.22 | 20.25 | 20.25 | -0.06 (-0.30%) | 31,947 |
| 28 Nov 2013 | USD | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 20.25 | 20.34 | 20.241 | 20.31 | 20.31 | +0.1 (+0.49%) | 57,788 |
| 26 Nov 2013 | USD | 20.13 | 20.25 | 20.101 | 20.21 | 20.21 | +0.1 (+0.50%) | 38,020 |
| 25 Nov 2013 | USD | 20.1 | 20.17 | 20.08 | 20.11 | 20.11 | -0.06 (-0.30%) | 36,269 |
| 22 Nov 2013 | USD | 20.04 | 20.19 | 20.03 | 20.17 | 20.17 | +0.19 (+0.95%) | 435,874 |
| 21 Nov 2013 | USD | 19.84 | 19.98 | 19.81 | 19.98 | 19.98 | +0.3 (+1.52%) | 17,550 |
| 20 Nov 2013 | USD | 19.9 | 19.93 | 19.651 | 19.68 | 19.68 | -0.29 (-1.45%) | 24,082 |
