| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2013 | USD | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 15.41 | 15.6 | 15.31 | 15.42 | 15.42 | +0.09 (+0.59%) | 30,194 |
| 23 Dec 2013 | USD | 15.33 | 15.479 | 15.23 | 15.33 | 15.33 | +0.1 (+0.66%) | 53,329 |
| 20 Dec 2013 | USD | 15.23 | 15.32 | 15.08 | 15.23 | 15.23 | -0.03 (-0.20%) | 50,253 |
| 19 Dec 2013 | USD | 15.12 | 15.34 | 15.12 | 15.26 | 15.26 | +0.07 (+0.46%) | 42,435 |
| 18 Dec 2013 | USD | 15.2 | 15.29 | 15.05 | 15.19 | 15.19 | +0.04 (+0.26%) | 84,392 |
| 17 Dec 2013 | USD | 15.39 | 15.584 | 15.11 | 15.15 | 15.15 | -0.31 (-2.01%) | 47,277 |
| 16 Dec 2013 | USD | 16.06 | 16.205 | 15.35 | 15.46 | 15.46 | -0.58 (-3.62%) | 198,260 |
| 13 Dec 2013 | USD | 16.76 | 16.76 | 16.04 | 16.04 | 16.04 | -0.76 (-4.52%) | 85,172 |
| 12 Dec 2013 | USD | 17 | 17 | 16.8 | 16.8 | 16.8 | -0.18 (-1.06%) | 47,333 |
| 11 Dec 2013 | USD | 17.06 | 17.17 | 16.909 | 16.98 | 16.98 | +0.01 (+0.06%) | 251,393 |
| 10 Dec 2013 | USD | 17.01 | 17.14 | 16.93 | 16.97 | 16.97 | -0.27 (-1.57%) | 34,834 |
| 9 Dec 2013 | USD | 17.51 | 17.51 | 17.17 | 17.24 | 17.24 | -0.3 (-1.71%) | 643,759 |
| 6 Dec 2013 | USD | 17.33 | 17.76 | 17.1 | 17.54 | 17.54 | +0.3 (+1.74%) | 66,877 |
| 5 Dec 2013 | USD | 17.03 | 17.5 | 16.99 | 17.24 | 17.24 | +0.2 (+1.17%) | 1,416,663 |
| 4 Dec 2013 | USD | 17.09 | 17.1 | 16.67 | 17.04 | 17.04 | -0.04 (-0.23%) | 19,770 |
| 3 Dec 2013 | USD | 17.06 | 17.14 | 16.81 | 17.08 | 17.08 | +0.05 (+0.29%) | 17,806 |
| 2 Dec 2013 | USD | 17.1 | 17.18 | 16.931 | 17.03 | 17.03 | -0.05 (-0.29%) | 7,601 |
| 29 Nov 2013 | USD | 16.66 | 17.23 | 16.655 | 17.08 | 17.08 | +0.11 (+0.65%) | 39,820 |
| 28 Nov 2013 | USD | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 16.83 | 17.05 | 16.69 | 16.97 | 16.97 | +0.25 (+1.50%) | 14,629 |
| 26 Nov 2013 | USD | 17.02 | 17.127 | 16.71 | 16.72 | 16.72 | -0.22 (-1.30%) | 70,055 |
| 25 Nov 2013 | USD | 16.96 | 17.1 | 16.83 | 16.94 | 16.94 | +0.01 (+0.06%) | 15,709 |
| 22 Nov 2013 | USD | 17.07 | 17.09 | 16.67 | 16.93 | 16.93 | -0.05 (-0.29%) | 25,312 |
| 21 Nov 2013 | USD | 16.99 | 17.25 | 16.8 | 16.98 | 16.98 | +0.09 (+0.53%) | 22,633 |
| 20 Nov 2013 | USD | 17 | 17.19 | 16.72 | 16.89 | 16.89 | -0.06 (-0.35%) | 309,112 |
| 19 Nov 2013 | USD | 16.77 | 17.2075 | 16.51 | 16.95 | 16.95 | +0.08 (+0.47%) | 549,792 |
| 18 Nov 2013 | USD | 16.25 | 16.9099 | 16.2 | 16.87 | 16.87 | +0.59 (+3.62%) | 271,949 |
| 15 Nov 2013 | USD | 15.96 | 16.29 | 15.58 | 16.28 | 16.28 | +0.19 (+1.18%) | 43,128 |
| 14 Nov 2013 | USD | 16.12 | 16.3 | 15.79 | 16.09 | 16.09 | +0.34 (+2.16%) | 20,564 |
