| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2014 | USD | 16.47 | 16.47 | 16.11 | 16.24 | 16.24 | -0.18 (-1.10%) | 157,015 |
| 9 Jan 2014 | USD | 16.59 | 16.59 | 16.34 | 16.42 | 16.42 | -0.08 (-0.48%) | 151,127 |
| 8 Jan 2014 | USD | 16.71 | 16.73 | 16.38 | 16.5 | 16.5 | -0.18 (-1.08%) | 203,022 |
| 7 Jan 2014 | USD | 16.6 | 17.11 | 16.59 | 16.68 | 16.68 | +0.06 (+0.36%) | 193,660 |
| 6 Jan 2014 | USD | 16.97 | 16.99 | 16.57 | 16.62 | 16.62 | -0.26 (-1.54%) | 152,399 |
| 3 Jan 2014 | USD | 16.9 | 16.97 | 16.7 | 16.88 | 16.88 | +0.04 (+0.24%) | 118,368 |
| 2 Jan 2014 | USD | 17.09 | 17.2 | 16.71 | 16.84 | 16.84 | -0.25 (-1.46%) | 166,583 |
| 1 Jan 2014 | USD | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 17.02 | 17.33 | 16.98 | 17.09 | 17.09 | +0.12 (+0.71%) | 202,253 |
| 30 Dec 2013 | USD | 17.46 | 17.6 | 16.85 | 16.97 | 16.97 | -0.44 (-2.53%) | 333,636 |
| 27 Dec 2013 | USD | 17.39 | 17.52 | 17.05 | 17.41 | 17.41 | 0.0 (0.0%) | 179,320 |
| 26 Dec 2013 | USD | 17.11 | 17.82 | 17.1 | 17.41 | 17.41 | +0.36 (+2.11%) | 231,650 |
| 25 Dec 2013 | USD | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 16.65 | 17.409 | 16.61 | 17.05 | 17.05 | +0.46 (+2.77%) | 306,260 |
| 23 Dec 2013 | USD | 16.25 | 16.7916 | 16.235 | 16.59 | 16.59 | +0.45 (+2.79%) | 505,209 |
| 20 Dec 2013 | USD | 15.91 | 16.28 | 15.91 | 16.14 | 16.14 | +0.26 (+1.64%) | 505,368 |
| 19 Dec 2013 | USD | 15.83 | 16 | 15.7198 | 15.88 | 15.88 | +0.06 (+0.38%) | 120,307 |
| 18 Dec 2013 | USD | 15.58 | 15.86 | 15.46 | 15.82 | 15.82 | +0.28 (+1.80%) | 88,922 |
| 17 Dec 2013 | USD | 15.97 | 15.97 | 15.504 | 15.54 | 15.54 | -0.43 (-2.69%) | 198,818 |
| 16 Dec 2013 | USD | 15.77 | 16 | 15.71 | 15.97 | 15.97 | +0.31 (+1.98%) | 218,486 |
| 13 Dec 2013 | USD | 15.48 | 15.95 | 15.4 | 15.66 | 15.66 | +0.13 (+0.84%) | 170,071 |
| 12 Dec 2013 | USD | 15.21 | 15.67 | 15.21 | 15.53 | 15.53 | +0.33 (+2.17%) | 170,894 |
| 11 Dec 2013 | USD | 15.37 | 15.37 | 15 | 15.2 | 15.2 | -0.17 (-1.11%) | 289,438 |
| 10 Dec 2013 | USD | 15.51 | 15.595 | 15.286 | 15.37 | 15.37 | -0.16 (-1.03%) | 92,800 |
| 9 Dec 2013 | USD | 15.64 | 15.6699 | 15.27 | 15.53 | 15.53 | -0.04 (-0.26%) | 151,668 |
| 6 Dec 2013 | USD | 15.68 | 15.69 | 15.46 | 15.57 | 15.57 | +0.05 (+0.32%) | 75,427 |
| 5 Dec 2013 | USD | 15.74 | 15.74 | 15.48 | 15.52 | 15.52 | -0.25 (-1.59%) | 75,370 |
| 4 Dec 2013 | USD | 15.37 | 15.8 | 15.21 | 15.77 | 15.77 | +0.29 (+1.87%) | 300,776 |
| 3 Dec 2013 | USD | 15.47 | 15.52 | 15.1 | 15.48 | 15.48 | -0.03 (-0.19%) | 311,114 |
| 2 Dec 2013 | USD | 15.86 | 15.99 | 15.51 | 15.51 | 15.51 | -0.42 (-2.64%) | 167,384 |
