| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2014 | USD | 17.75 | 17.98 | 17.49 | 17.66 | 17.66 | +0.03 (+0.17%) | 64,247 |
| 6 Jan 2014 | USD | 17.48 | 17.79 | 16.94 | 17.63 | 17.63 | +0.56 (+3.28%) | 78,341 |
| 3 Jan 2014 | USD | 17.32 | 17.35 | 16.92 | 17.07 | 17.07 | -0.27 (-1.56%) | 59,615 |
| 2 Jan 2014 | USD | 16.97 | 17.47 | 16.92 | 17.34 | 17.34 | +0.38 (+2.24%) | 68,878 |
| 1 Jan 2014 | USD | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 17.17 | 17.51 | 16.7235 | 16.96 | 16.96 | -0.11 (-0.64%) | 66,479 |
| 30 Dec 2013 | USD | 17.3 | 17.43 | 16.69 | 17.07 | 17.07 | -0.29 (-1.67%) | 112,133 |
| 27 Dec 2013 | USD | 16.96 | 17.68 | 16.91 | 17.36 | 17.36 | +0.5 (+2.97%) | 143,647 |
| 26 Dec 2013 | USD | 17.21 | 17.5 | 16.745 | 16.86 | 16.86 | -0.23 (-1.35%) | 99,814 |
| 25 Dec 2013 | USD | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 17.85 | 18.0577 | 16.3 | 17.09 | 17.09 | -0.68 (-3.83%) | 171,047 |
| 23 Dec 2013 | USD | 17.92 | 17.98 | 17.58 | 17.77 | 17.77 | -0.13 (-0.73%) | 225,501 |
| 20 Dec 2013 | USD | 17.56 | 17.9 | 16.83 | 17.9 | 17.9 | +0.4 (+2.29%) | 3,689,219 |
| 19 Dec 2013 | USD | 17.31 | 17.63 | 17.31 | 17.5 | 17.5 | -0.05 (-0.28%) | 127,626 |
| 18 Dec 2013 | USD | 17.38 | 17.64 | 17.1 | 17.55 | 17.55 | +0.15 (+0.86%) | 207,349 |
| 17 Dec 2013 | USD | 16.49 | 17.675 | 15.97 | 17.4 | 17.4 | +0.96 (+5.84%) | 202,607 |
| 16 Dec 2013 | USD | 15.75 | 16.56 | 15.75 | 16.44 | 16.44 | +0.55 (+3.46%) | 151,927 |
| 13 Dec 2013 | USD | 16.34 | 16.61 | 15.77 | 15.89 | 15.89 | -0.5 (-3.05%) | 46,274 |
| 12 Dec 2013 | USD | 16.01 | 16.96 | 15.75 | 16.39 | 16.39 | +0.42 (+2.63%) | 141,944 |
| 11 Dec 2013 | USD | 16.84 | 17 | 15.75 | 15.97 | 15.97 | -0.5 (-3.04%) | 142,518 |
| 10 Dec 2013 | USD | 16.87 | 17.419 | 16.36 | 16.47 | 16.47 | -0.14 (-0.84%) | 102,558 |
| 9 Dec 2013 | USD | 16.71 | 17.17 | 16.3308 | 16.61 | 16.61 | -0.5 (-2.92%) | 119,674 |
| 6 Dec 2013 | USD | 17.18 | 17.64 | 16.41 | 17.11 | 17.11 | +0.19 (+1.12%) | 53,709 |
| 5 Dec 2013 | USD | 17.69 | 17.79 | 16.62 | 16.92 | 16.92 | -0.48 (-2.76%) | 63,137 |
| 4 Dec 2013 | USD | 17.56 | 17.745 | 17.24 | 17.4 | 17.4 | -0.12 (-0.68%) | 90,702 |
| 3 Dec 2013 | USD | 16.82 | 17.54 | 16.8 | 17.52 | 17.52 | 0.0 (0.0%) | 90,973 |
| 2 Dec 2013 | USD | 17.4 | 17.91 | 16.75 | 17.52 | 17.52 | +0.14 (+0.81%) | 174,285 |
| 29 Nov 2013 | USD | 16.75 | 17.6 | 16.3701 | 17.38 | 17.38 | +0.03 (+0.17%) | 19,007 |
| 28 Nov 2013 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 16.6 | 17.5 | 16.6 | 17.35 | 17.35 | +0.86 (+5.22%) | 53,033 |
