| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2013 | USD | 17.17 | 17.17 | 16.85 | 16.94 | 203.28 | -0.21 (-1.22%) | 1,064,186 |
| 12 Dec 2013 | USD | 16.97 | 17.385 | 16.97 | 17.15 | 205.8 | +0.18 (+1.06%) | 1,187,889 |
| 11 Dec 2013 | USD | 17.12 | 17.33 | 16.88 | 16.97 | 203.64 | -0.18 (-1.05%) | 906,664 |
| 10 Dec 2013 | USD | 16.96 | 17.22 | 16.77 | 17.15 | 205.8 | +0.12 (+0.70%) | 902,837 |
| 9 Dec 2013 | USD | 17.02 | 17.3 | 16.93 | 17.03 | 204.36 | +0.01 (+0.06%) | 1,010,258 |
| 6 Dec 2013 | USD | 17.14 | 17.594 | 16.91 | 17.02 | 204.24 | -0.08 (-0.47%) | 1,732,898 |
| 5 Dec 2013 | USD | 15.79 | 17.33 | 15.62 | 17.1 | 205.2 | -1 (-5.52%) | 4,972,867 |
| 4 Dec 2013 | USD | 18.21 | 18.45 | 17.7101 | 18.1 | 217.2 | -0.13 (-0.71%) | 2,271,887 |
| 3 Dec 2013 | USD | 18.78 | 19.01 | 18.16 | 18.23 | 218.76 | -0.62 (-3.29%) | 1,098,400 |
| 2 Dec 2013 | USD | 19.59 | 19.59 | 18.77 | 18.85 | 226.2 | -0.77 (-3.92%) | 1,046,665 |
| 29 Nov 2013 | USD | 19.61 | 19.9 | 19.36 | 19.62 | 235.44 | +0.08 (+0.41%) | 373,570 |
| 28 Nov 2013 | USD | 19.54 | 19.54 | 19.54 | 19.54 | 234.48 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 19.11 | 19.56 | 19 | 19.54 | 234.48 | +0.46 (+2.41%) | 627,727 |
| 26 Nov 2013 | USD | 19.49 | 19.8 | 18.92 | 19.08 | 228.96 | -0.96 (-4.79%) | 1,180,030 |
| 25 Nov 2013 | USD | 19.98 | 20.2 | 19.56 | 20.04 | 240.48 | +0.12 (+0.60%) | 757,580 |
| 22 Nov 2013 | USD | 20.05 | 20.14 | 19.61 | 19.92 | 239.04 | -0.12 (-0.60%) | 841,144 |
| 21 Nov 2013 | USD | 19.6 | 20.08 | 19.47 | 20.04 | 240.48 | +0.43 (+2.19%) | 633,874 |
| 20 Nov 2013 | USD | 19.58 | 19.88 | 19.51 | 19.61 | 235.32 | +0.04 (+0.20%) | 616,782 |
| 19 Nov 2013 | USD | 19.42 | 19.87 | 19.19 | 19.57 | 234.84 | +0.11 (+0.57%) | 1,160,219 |
| 18 Nov 2013 | USD | 19.91 | 19.94 | 19.28 | 19.46 | 233.52 | -0.42 (-2.11%) | 922,024 |
| 15 Nov 2013 | USD | 19.39 | 19.9 | 19.24 | 19.88 | 238.56 | +0.51 (+2.63%) | 855,334 |
| 14 Nov 2013 | USD | 19.15 | 19.38 | 18.99 | 19.37 | 232.44 | +0.18 (+0.94%) | 724,348 |
| 13 Nov 2013 | USD | 18.89 | 19.32 | 18.7 | 19.19 | 230.28 | +0.11 (+0.58%) | 808,156 |
| 12 Nov 2013 | USD | 19.13 | 19.25 | 18.62 | 19.08 | 228.96 | -0.24 (-1.24%) | 1,140,909 |
| 11 Nov 2013 | USD | 18.42 | 19.6 | 18.42 | 19.32 | 231.84 | +0.88 (+4.77%) | 1,563,854 |
| 8 Nov 2013 | USD | 17.97 | 18.56 | 17.97 | 18.44 | 221.28 | +0.5 (+2.79%) | 1,144,327 |
| 7 Nov 2013 | USD | 17.67 | 18.1 | 17.67 | 17.94 | 215.28 | +0.3 (+1.70%) | 1,304,951 |
| 6 Nov 2013 | USD | 17.59 | 17.81 | 17.39 | 17.64 | 211.68 | +0.15 (+0.86%) | 996,122 |
| 5 Nov 2013 | USD | 18.06 | 18.16 | 17.49 | 17.49 | 209.88 | -0.71 (-3.90%) | 1,208,689 |
| 4 Nov 2013 | USD | 18.19 | 18.415 | 17.98 | 18.2 | 218.4 | +0.06 (+0.33%) | 959,729 |
