| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2014 | USD | 17.26 | 17.26 | 17.26 | 17.26 | 8.63 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 17.52 | 17.52 | 17.26 | 17.26 | 8.63 | -0.22 (-1.26%) | 37,246 |
| 30 Dec 2013 | USD | 17.52 | 17.68 | 17.47 | 17.48 | 8.74 | +0.09 (+0.52%) | 52,166 |
| 27 Dec 2013 | USD | 17.64 | 17.66 | 17.26 | 17.39 | 8.695 | -0.14 (-0.80%) | 24,928 |
| 26 Dec 2013 | USD | 17.63 | 17.66 | 17.5 | 17.53 | 8.765 | -0.108 (-0.61%) | 24,739 |
| 25 Dec 2013 | USD | 17.638 | 17.638 | 17.638 | 17.638 | 8.819 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 17.67 | 17.73 | 17.62 | 17.638 | 8.819 | -0.042 (-0.24%) | 34,758 |
| 23 Dec 2013 | USD | 17.68 | 17.91 | 17.61 | 17.68 | 8.84 | +0.03 (+0.17%) | 69,078 |
| 20 Dec 2013 | USD | 17.39 | 17.71 | 17.39 | 17.65 | 8.825 | +0.29 (+1.67%) | 209,966 |
| 19 Dec 2013 | USD | 17.21 | 17.44 | 17.17 | 17.36 | 8.68 | +0.15 (+0.87%) | 62,926 |
| 18 Dec 2013 | USD | 17.39 | 17.51 | 17 | 17.21 | 8.605 | -0.06 (-0.35%) | 39,825 |
| 17 Dec 2013 | USD | 17.5155 | 17.5155 | 17.23 | 17.27 | 8.635 | -0.14 (-0.80%) | 47,719 |
| 16 Dec 2013 | USD | 17.38 | 17.55 | 17.3 | 17.41 | 8.705 | +0.05 (+0.29%) | 50,833 |
| 13 Dec 2013 | USD | 17.28 | 17.47 | 17.28 | 17.36 | 8.68 | +0.097 (+0.56%) | 43,241 |
| 12 Dec 2013 | USD | 17.1668 | 17.2627 | 17.14 | 17.2627 | 8.6313 | -0.057 (-0.33%) | 28,946 |
| 11 Dec 2013 | USD | 17.42 | 17.48 | 17.18 | 17.32 | 8.66 | -0.11 (-0.63%) | 33,848 |
| 10 Dec 2013 | USD | 17.4 | 17.69 | 17.4 | 17.43 | 8.715 | +0.086 (+0.50%) | 49,981 |
| 9 Dec 2013 | USD | 17.877 | 17.96 | 17.3146 | 17.3435 | 8.6717 | -0.486 (-2.73%) | 42,872 |
| 6 Dec 2013 | USD | 18.1 | 18.18 | 17.8214 | 17.83 | 8.915 | -0.23 (-1.27%) | 61,558 |
| 5 Dec 2013 | USD | 17.89 | 18.2061 | 17.86 | 18.06 | 9.03 | -0.08 (-0.44%) | 44,886 |
| 4 Dec 2013 | USD | 18.08 | 18.25 | 17.8 | 18.14 | 9.07 | +0.09 (+0.50%) | 41,455 |
| 3 Dec 2013 | USD | 18.53 | 18.63 | 17.96 | 18.05 | 9.025 | -0.55 (-2.96%) | 48,846 |
| 2 Dec 2013 | USD | 18.634 | 18.79 | 18.6 | 18.6 | 9.3 | -0.176 (-0.94%) | 13,018 |
| 29 Nov 2013 | USD | 18.71 | 18.81 | 18.64 | 18.776 | 9.388 | +0.086 (+0.46%) | 16,407 |
| 28 Nov 2013 | USD | 18.69 | 18.69 | 18.69 | 18.69 | 9.345 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 18.99 | 18.99 | 18.49 | 18.69 | 9.345 | -0.406 (-2.13%) | 19,171 |
| 26 Nov 2013 | USD | 18.8441 | 19.12 | 18.83 | 19.0963 | 9.5481 | +0.376 (+2.01%) | 198,224 |
| 25 Nov 2013 | USD | 18.81 | 18.92 | 18.54 | 18.72 | 9.36 | +0.029 (+0.15%) | 28,103 |
| 22 Nov 2013 | USD | 18.91 | 18.98 | 18.6 | 18.6915 | 9.3458 | +0.082 (+0.44%) | 5,680 |
| 21 Nov 2013 | USD | 18.578 | 18.7841 | 18.572 | 18.61 | 9.305 | -0.02 (-0.11%) | 18,598 |
