| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | USD | 17.45 | 17.69 | 17.39 | 17.55 | 17.55 | +0.19 (+1.09%) | 63,387 |
| 17 Dec 2013 | USD | 17.39 | 17.43 | 17.32 | 17.36 | 17.36 | -0.045 (-0.26%) | 37,844 |
| 16 Dec 2013 | USD | 17.43 | 17.47 | 17.39 | 17.405 | 17.405 | -0.075 (-0.43%) | 63,000 |
| 13 Dec 2013 | USD | 17.61 | 17.61 | 17.45 | 17.48 | 17.48 | -0.41 (-2.29%) | 746,342 |
| 12 Dec 2013 | USD | 18.04 | 18.07 | 17.87 | 17.89 | 17.89 | -0.24 (-1.32%) | 77,355 |
| 11 Dec 2013 | USD | 18.32 | 18.32 | 18.13 | 18.13 | 18.13 | -0.22 (-1.20%) | 58,951 |
| 10 Dec 2013 | USD | 18.34 | 18.37 | 18.26 | 18.35 | 18.35 | +0.09 (+0.49%) | 1,625,709 |
| 9 Dec 2013 | USD | 18.206 | 18.28 | 18.15 | 18.26 | 18.26 | -0.017 (-0.09%) | 844,982 |
| 6 Dec 2013 | USD | 18.21 | 18.31 | 18.19 | 18.2765 | 18.2765 | +0.577 (+3.26%) | 234,721 |
| 5 Dec 2013 | USD | 17.85 | 17.92 | 17.59 | 17.7 | 17.7 | +0.26 (+1.49%) | 2,195,406 |
| 4 Dec 2013 | USD | 17.7 | 17.76 | 17.44 | 17.44 | 17.44 | -0.51 (-2.84%) | 613,644 |
| 3 Dec 2013 | USD | 18.06 | 18.14 | 17.95 | 17.95 | 17.95 | -0.34 (-1.86%) | 157,836 |
| 2 Dec 2013 | USD | 18.35 | 18.35 | 18.2 | 18.29 | 18.29 | -0.17 (-0.92%) | 16,370 |
| 29 Nov 2013 | USD | 18.62 | 18.63 | 18.46 | 18.46 | 18.46 | -0.17 (-0.91%) | 8,582 |
| 28 Nov 2013 | USD | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 18.5998 | 18.66 | 18.54 | 18.63 | 18.63 | +0.02 (+0.11%) | 46,695 |
| 26 Nov 2013 | USD | 18.5566 | 18.61 | 18.51 | 18.61 | 18.61 | +0.01 (+0.05%) | 20,244 |
| 25 Nov 2013 | USD | 18.59 | 18.63 | 18.55 | 18.6 | 18.6 | -0.21 (-1.12%) | 22,722 |
| 22 Nov 2013 | USD | 18.6835 | 18.84 | 18.66 | 18.81 | 18.81 | -0.03 (-0.16%) | 31,347 |
| 21 Nov 2013 | USD | 18.75 | 18.86 | 18.75 | 18.84 | 18.84 | -0.09 (-0.48%) | 42,455 |
| 20 Nov 2013 | USD | 19.21 | 19.21 | 18.9 | 18.93 | 18.93 | -0.28 (-1.46%) | 11,514 |
| 19 Nov 2013 | USD | 19.08 | 19.24 | 19.08 | 19.21 | 19.21 | -0.1 (-0.52%) | 70,663 |
| 18 Nov 2013 | USD | 19.3765 | 19.39 | 19.27 | 19.31 | 19.31 | -0.01 (-0.05%) | 16,662 |
| 15 Nov 2013 | USD | 19.15 | 19.32 | 19.07 | 19.32 | 19.32 | +0.08 (+0.42%) | 47,427 |
| 14 Nov 2013 | USD | 19.13 | 19.26 | 19.13 | 19.24 | 19.24 | +0.09 (+0.47%) | 80,337 |
| 13 Nov 2013 | USD | 18.98 | 19.2 | 18.98 | 19.15 | 19.15 | +0.07 (+0.37%) | 15,639 |
| 12 Nov 2013 | USD | 19.13 | 19.16 | 19.05 | 19.08 | 19.08 | -0.12 (-0.63%) | 67,642 |
| 11 Nov 2013 | USD | 19.133 | 19.29 | 19.13 | 19.2 | 19.2 | +0.2 (+1.05%) | 248,368 |
| 8 Nov 2013 | USD | 18.86 | 19 | 18.83 | 19 | 19 | +0.01 (+0.05%) | 15,041 |
| 7 Nov 2013 | USD | 19.07 | 19.95 | 18.25 | 18.99 | 18.99 | -0.09 (-0.47%) | 15,284 |
