| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2013 | USD | 23 | 23.08 | 22.84 | 22.91 | 68.73 | +0.04 (+0.17%) | 131,143 |
| 29 Nov 2013 | USD | 22.62 | 22.87 | 22.334 | 22.87 | 68.61 | +0.63 (+2.83%) | 197,485 |
| 28 Nov 2013 | USD | 22.24 | 22.24 | 22.24 | 22.24 | 66.72 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 22.22 | 22.34 | 22.1001 | 22.24 | 66.72 | +0.23 (+1.04%) | 388,397 |
| 26 Nov 2013 | USD | 22.36 | 22.36 | 22.01 | 22.01 | 66.03 | -0.59 (-2.61%) | 156,038 |
| 25 Nov 2013 | USD | 22.51 | 22.6 | 22.03 | 22.6 | 67.8 | +0.29 (+1.30%) | 185,156 |
| 22 Nov 2013 | USD | 22.23 | 22.4 | 22.11 | 22.31 | 66.93 | +0.44 (+2.01%) | 215,935 |
| 21 Nov 2013 | USD | 21.6799 | 21.89 | 21.546 | 21.87 | 65.61 | +0.5 (+2.34%) | 45,473 |
| 20 Nov 2013 | USD | 21.39 | 21.5885 | 21.22 | 21.37 | 64.11 | -0.28 (-1.29%) | 44,187 |
| 19 Nov 2013 | USD | 21.78 | 21.78 | 21.1 | 21.65 | 64.95 | +0.05 (+0.23%) | 56,137 |
| 18 Nov 2013 | USD | 21.68 | 21.73 | 21.31 | 21.6 | 64.8 | +0.24 (+1.12%) | 105,693 |
| 15 Nov 2013 | USD | 21.05 | 21.58 | 21.04 | 21.36 | 64.08 | -0.26 (-1.20%) | 124,918 |
| 14 Nov 2013 | USD | 21.68 | 21.74 | 21.49 | 21.62 | 64.86 | +0.07 (+0.32%) | 49,710 |
| 13 Nov 2013 | USD | 21.02 | 21.63 | 21 | 21.55 | 64.65 | +0.35 (+1.65%) | 42,433 |
| 12 Nov 2013 | USD | 21.4 | 21.42 | 21.03 | 21.2 | 63.6 | -0.82 (-3.72%) | 155,240 |
| 11 Nov 2013 | USD | 22.21 | 22.21 | 21.89 | 22.02 | 66.06 | -0.1 (-0.45%) | 50,739 |
| 8 Nov 2013 | USD | 21.72 | 22.19 | 21.72 | 22.12 | 66.36 | +0.33 (+1.51%) | 86,928 |
| 7 Nov 2013 | USD | 22.22 | 22.25 | 21.651 | 21.79 | 65.37 | -0.26 (-1.18%) | 79,170 |
| 6 Nov 2013 | USD | 22.11 | 22.35 | 21.75 | 22.05 | 66.15 | +0.35 (+1.61%) | 170,770 |
| 5 Nov 2013 | USD | 21.84 | 21.852 | 21.5 | 21.7 | 65.1 | -0.26 (-1.18%) | 134,495 |
| 4 Nov 2013 | USD | 22.02 | 22.2 | 21.83 | 21.96 | 65.88 | -0.35 (-1.57%) | 129,625 |
| 1 Nov 2013 | USD | 22.77 | 22.81 | 22.16 | 22.31 | 66.93 | -0.47 (-2.06%) | 147,766 |
| 31 Oct 2013 | USD | 22.72 | 22.839 | 22.39 | 22.78 | 68.34 | +0.49 (+2.20%) | 60,303 |
| 30 Oct 2013 | USD | 22.46 | 22.62 | 22.29 | 22.29 | 66.87 | -0.07 (-0.31%) | 126,504 |
| 29 Oct 2013 | USD | 22.52 | 22.52 | 21.89 | 22.36 | 67.08 | -0.48 (-2.10%) | 101,613 |
| 28 Oct 2013 | USD | 23.04 | 23.08 | 22.8 | 22.84 | 68.52 | -0.2 (-0.87%) | 117,587 |
| 25 Oct 2013 | USD | 22.9 | 23.07 | 22.7712 | 23.04 | 69.12 | +0.39 (+1.72%) | 56,120 |
| 24 Oct 2013 | USD | 22.49 | 22.66 | 22.3364 | 22.65 | 67.95 | +0.54 (+2.44%) | 94,436 |
| 23 Oct 2013 | USD | 22.4 | 22.4 | 22.08 | 22.11 | 66.33 | -1.01 (-4.37%) | 205,615 |
| 22 Oct 2013 | USD | 23 | 23.22 | 22.93 | 23.12 | 69.36 | +0.09 (+0.39%) | 185,280 |
