| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | USD | 18.73 | 18.83 | 18.59 | 18.74 | 18.3546 | +0.02 (+0.11%) | 341,725 |
| 27 Dec 2013 | USD | 18.71 | 18.75 | 18.575 | 18.72 | 18.335 | +0.14 (+0.75%) | 156,547 |
| 26 Dec 2013 | USD | 18.68 | 18.75 | 18.52 | 18.58 | 18.1978 | +0.01 (+0.05%) | 189,358 |
| 25 Dec 2013 | USD | 18.57 | 18.57 | 18.57 | 18.57 | 18.1881 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 18.41 | 18.6 | 18.41 | 18.57 | 18.1881 | +0.06 (+0.32%) | 129,324 |
| 23 Dec 2013 | USD | 18.48 | 18.52 | 18.18 | 18.51 | 18.1293 | +0.08 (+0.43%) | 335,058 |
| 20 Dec 2013 | USD | 18.06 | 18.4747 | 17.74 | 18.43 | 18.0509 | +0.35 (+1.94%) | 710,350 |
| 19 Dec 2013 | USD | 18.23 | 18.279 | 18.005 | 18.08 | 17.7081 | -0.12 (-0.66%) | 180,544 |
| 18 Dec 2013 | USD | 18.12 | 18.24 | 17.94 | 18.2 | 17.8257 | +0.09 (+0.50%) | 207,071 |
| 17 Dec 2013 | USD | 17.7 | 18.11 | 17.7 | 18.11 | 17.7375 | +0.45 (+2.55%) | 240,297 |
| 16 Dec 2013 | USD | 17.85 | 17.85 | 17.51 | 17.66 | 17.2968 | -0.07 (-0.39%) | 177,172 |
| 13 Dec 2013 | USD | 18.11 | 18.24 | 17.6 | 17.73 | 17.3653 | -0.69 (-3.75%) | 282,280 |
| 12 Dec 2013 | USD | 18.05 | 18.44 | 17.9101 | 18.42 | 18.0411 | +0.31 (+1.71%) | 468,576 |
| 11 Dec 2013 | USD | 17.93 | 18.1424 | 17.8 | 18.11 | 17.7375 | +0.13 (+0.72%) | 241,022 |
| 10 Dec 2013 | USD | 18.06 | 18.18 | 17.89 | 17.98 | 17.6102 | -0.04 (-0.22%) | 229,132 |
| 9 Dec 2013 | USD | 18.14 | 18.22 | 17.84 | 18.02 | 17.6494 | -0.06 (-0.33%) | 205,681 |
| 6 Dec 2013 | USD | 17.78 | 18.18 | 17.6162 | 18.08 | 17.7081 | +0.41 (+2.32%) | 161,338 |
| 5 Dec 2013 | USD | 17.74 | 17.86 | 17.61 | 17.67 | 17.3066 | -0.08 (-0.45%) | 176,012 |
| 4 Dec 2013 | USD | 17.85 | 18.249 | 17.66 | 17.75 | 17.3849 | -0.25 (-1.39%) | 171,295 |
| 3 Dec 2013 | USD | 18.34 | 18.41 | 17.85 | 18 | 17.6298 | -0.45 (-2.44%) | 245,679 |
| 2 Dec 2013 | USD | 18.75 | 18.87 | 18.28 | 18.45 | 18.0705 | -0.36 (-1.91%) | 204,137 |
| 29 Nov 2013 | USD | 18.63 | 18.86 | 18.55 | 18.81 | 18.4231 | +0.28 (+1.51%) | 97,347 |
| 28 Nov 2013 | USD | 18.53 | 18.53 | 18.53 | 18.53 | 18.1489 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 18.35 | 18.5814 | 18.25 | 18.53 | 18.1489 | +0.26 (+1.42%) | 159,566 |
| 26 Nov 2013 | USD | 18.36 | 18.43 | 18.21 | 18.27 | 17.8942 | -0.05 (-0.27%) | 161,570 |
| 25 Nov 2013 | USD | 18.36 | 18.4 | 18.0788 | 18.32 | 17.9432 | +0.07 (+0.38%) | 136,559 |
| 22 Nov 2013 | USD | 18.23 | 18.38 | 17.8201 | 18.25 | 17.8746 | +0.09 (+0.50%) | 137,110 |
| 21 Nov 2013 | USD | 18.37 | 18.46 | 18.0748 | 18.16 | 17.7865 | -0.09 (-0.49%) | 185,135 |
| 20 Nov 2013 | USD | 17.98 | 18.28 | 17.8301 | 18.25 | 17.8746 | +0.37 (+2.07%) | 176,069 |
| 19 Nov 2013 | USD | 17.86 | 17.99 | 17.761 | 17.88 | 17.5122 | +0.02 (+0.11%) | 117,362 |
