| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2013 | USD | 18.43 | 18.43 | 17.81 | 18.09 | 18.09 | +0.01 (+0.06%) | 27,937 |
| 23 Dec 2013 | USD | 18.52 | 18.85 | 17.85 | 18.08 | 18.08 | -0.15 (-0.82%) | 111,218 |
| 20 Dec 2013 | USD | 18.39 | 18.45 | 17.75 | 18.23 | 18.23 | +0.25 (+1.39%) | 1,618,252 |
| 19 Dec 2013 | USD | 17.57 | 18.4 | 17.5 | 17.98 | 17.98 | +0.68 (+3.93%) | 198,605 |
| 18 Dec 2013 | USD | 17.31 | 17.53 | 16.545 | 17.3 | 17.3 | +0.12 (+0.70%) | 292,456 |
| 17 Dec 2013 | USD | 17.3 | 17.3 | 16.73 | 17.18 | 17.18 | +0.1 (+0.59%) | 99,921 |
| 16 Dec 2013 | USD | 16.9 | 17.3 | 16.36 | 17.08 | 17.08 | +0.47 (+2.83%) | 83,354 |
| 13 Dec 2013 | USD | 16.575 | 17.31 | 16.575 | 16.61 | 16.61 | +0.11 (+0.67%) | 111,536 |
| 12 Dec 2013 | USD | 16.56 | 16.92 | 16.35 | 16.5 | 16.5 | +0.02 (+0.12%) | 54,243 |
| 11 Dec 2013 | USD | 17.24 | 17.24 | 16.37 | 16.48 | 16.48 | -0.69 (-4.02%) | 79,004 |
| 10 Dec 2013 | USD | 17.48 | 17.48 | 16.74 | 17.17 | 17.17 | -0.06 (-0.35%) | 77,140 |
| 9 Dec 2013 | USD | 17.34 | 17.5846 | 16.651 | 17.23 | 17.23 | +0.28 (+1.65%) | 110,620 |
| 6 Dec 2013 | USD | 16.4 | 17.5 | 16.2 | 16.95 | 16.95 | +0.57 (+3.48%) | 138,988 |
| 5 Dec 2013 | USD | 15.93 | 16.78 | 15.16 | 16.38 | 16.38 | +0.58 (+3.67%) | 265,709 |
| 4 Dec 2013 | USD | 15.36 | 16 | 15.36 | 15.8 | 15.8 | +0.44 (+2.86%) | 182,397 |
| 3 Dec 2013 | USD | 15.25 | 16.21 | 14.9425 | 15.36 | 15.36 | +0.18 (+1.19%) | 100,404 |
| 2 Dec 2013 | USD | 15.43 | 15.97 | 14.67 | 15.18 | 15.18 | -0.22 (-1.43%) | 125,575 |
| 29 Nov 2013 | USD | 15.88 | 15.985 | 15.01 | 15.4 | 15.4 | -0.09 (-0.58%) | 35,250 |
| 28 Nov 2013 | USD | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 15.31 | 16.0295 | 14.8102 | 15.49 | 15.49 | +0.77 (+5.23%) | 265,064 |
| 26 Nov 2013 | USD | 14.04 | 15.03 | 13.99 | 14.72 | 14.72 | +0.68 (+4.84%) | 95,242 |
| 25 Nov 2013 | USD | 13.8 | 14.24 | 13.72 | 14.04 | 14.04 | +0.13 (+0.93%) | 30,901 |
| 22 Nov 2013 | USD | 14.2 | 14.2 | 13.5904 | 13.91 | 13.91 | -0.24 (-1.70%) | 19,568 |
| 21 Nov 2013 | USD | 13.67 | 14.46 | 13.66 | 14.15 | 14.15 | +0.51 (+3.74%) | 155,097 |
| 20 Nov 2013 | USD | 13.4 | 13.64 | 13.4 | 13.64 | 13.64 | +0.12 (+0.89%) | 14,337 |
| 19 Nov 2013 | USD | 13.5 | 13.6 | 13.23 | 13.52 | 13.52 | -0.02 (-0.15%) | 49,480 |
| 18 Nov 2013 | USD | 13.6 | 13.66 | 13.27 | 13.54 | 13.54 | -0.02 (-0.15%) | 91,778 |
| 15 Nov 2013 | USD | 13.7 | 13.7 | 13.4302 | 13.56 | 13.56 | +0.14 (+1.04%) | 17,777 |
| 14 Nov 2013 | USD | 13.74 | 13.74 | 13.12 | 13.42 | 13.42 | +0.37 (+2.84%) | 159,317 |
| 13 Nov 2013 | USD | 13.19 | 13.79 | 12.28 | 13.05 | 13.05 | +0.33 (+2.59%) | 132,248 |
