| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | USD | 17.17 | 17.46 | 16.93 | 17.15 | 17.15 | -0.07 (-0.41%) | 42,280 |
| 16 Dec 2013 | USD | 16.99 | 17.3 | 16.86 | 17.22 | 17.22 | +0.23 (+1.35%) | 67,106 |
| 13 Dec 2013 | USD | 17.11 | 17.25 | 16.7 | 16.99 | 16.99 | -0.13 (-0.76%) | 82,647 |
| 12 Dec 2013 | USD | 17.09 | 17.18 | 16.76 | 17.12 | 17.12 | +0.06 (+0.35%) | 40,975 |
| 11 Dec 2013 | USD | 17.03 | 17.25 | 16.7101 | 17.06 | 17.06 | +0.01 (+0.06%) | 74,194 |
| 10 Dec 2013 | USD | 17.39 | 17.39 | 16.66 | 17.05 | 17.05 | -0.36 (-2.07%) | 114,076 |
| 9 Dec 2013 | USD | 17.3 | 17.66 | 17.23 | 17.41 | 17.41 | +0.15 (+0.87%) | 50,216 |
| 6 Dec 2013 | USD | 17.05 | 17.49 | 16.67 | 17.26 | 17.26 | +0.4 (+2.37%) | 78,548 |
| 5 Dec 2013 | USD | 17.25 | 17.27 | 16.77 | 16.86 | 16.86 | -0.41 (-2.37%) | 70,341 |
| 4 Dec 2013 | USD | 17.27 | 17.52 | 17.21 | 17.27 | 17.27 | -0.1 (-0.58%) | 39,572 |
| 3 Dec 2013 | USD | 17.81 | 17.81 | 17.16 | 17.37 | 17.37 | -0.55 (-3.07%) | 254,530 |
| 2 Dec 2013 | USD | 18.1 | 18.1 | 17.261 | 17.92 | 17.92 | -0.46 (-2.50%) | 103,005 |
| 29 Nov 2013 | USD | 18.23 | 18.43 | 17.95 | 18.38 | 18.38 | +0.16 (+0.88%) | 48,823 |
| 28 Nov 2013 | USD | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 18.35 | 18.62 | 18.11 | 18.22 | 18.22 | -0.15 (-0.82%) | 72,136 |
| 26 Nov 2013 | USD | 18.24 | 18.66 | 18.07 | 18.37 | 18.37 | +0.21 (+1.16%) | 88,058 |
| 25 Nov 2013 | USD | 18.65 | 19.18 | 18.0901 | 18.16 | 18.16 | -0.36 (-1.94%) | 60,770 |
| 22 Nov 2013 | USD | 18.8 | 19.152 | 18.46 | 18.52 | 18.52 | -0.3 (-1.59%) | 138,191 |
| 21 Nov 2013 | USD | 18.98 | 19.015 | 18.5324 | 18.82 | 18.82 | -0.14 (-0.74%) | 36,130 |
| 20 Nov 2013 | USD | 19.39 | 19.39 | 18.72 | 18.96 | 18.96 | -0.33 (-1.71%) | 115,124 |
| 19 Nov 2013 | USD | 18.49 | 19.37 | 18.16 | 19.29 | 19.29 | +0.85 (+4.61%) | 110,993 |
| 18 Nov 2013 | USD | 18.66 | 18.66 | 18.01 | 18.44 | 18.44 | -0.16 (-0.86%) | 86,174 |
| 15 Nov 2013 | USD | 18.09 | 18.66 | 17.612 | 18.6 | 18.6 | +0.48 (+2.65%) | 59,238 |
| 14 Nov 2013 | USD | 17.69 | 18.22 | 17.34 | 18.12 | 18.12 | +0.41 (+2.32%) | 50,767 |
| 13 Nov 2013 | USD | 17.3 | 17.77 | 17.3 | 17.71 | 17.71 | +0.24 (+1.37%) | 56,610 |
| 12 Nov 2013 | USD | 17.44 | 17.7 | 17.35 | 17.47 | 17.47 | +0.03 (+0.17%) | 69,613 |
| 11 Nov 2013 | USD | 17.45 | 17.68 | 17.25 | 17.44 | 17.44 | +0.01 (+0.06%) | 104,303 |
| 8 Nov 2013 | USD | 17.03 | 17.51 | 17.01 | 17.43 | 17.43 | +0.38 (+2.23%) | 106,047 |
| 7 Nov 2013 | USD | 17.99 | 17.99 | 16.58 | 17.05 | 17.05 | -1.2 (-6.58%) | 525,497 |
| 6 Nov 2013 | USD | 17.75 | 18.62 | 17.25 | 18.25 | 18.25 | +0.65 (+3.69%) | 307,777 |
