| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2013 | USD | 16.03 | 16.8279 | 16.03 | 16.33 | 16.33 | +0.08 (+0.49%) | 4,373 |
| 23 Dec 2013 | USD | 15.97 | 16.99 | 15.78 | 16.25 | 16.25 | +0.4 (+2.52%) | 13,465 |
| 20 Dec 2013 | USD | 15.45 | 16.08 | 15.45 | 15.85 | 15.85 | +0.45 (+2.92%) | 65,869 |
| 19 Dec 2013 | USD | 15.79 | 15.83 | 15.3 | 15.4 | 15.4 | -0.47 (-2.96%) | 18,291 |
| 18 Dec 2013 | USD | 16.27 | 16.99 | 15.07 | 15.87 | 15.87 | -0.31 (-1.92%) | 37,567 |
| 17 Dec 2013 | USD | 17.33 | 17.34 | 16.03 | 16.18 | 16.18 | -0.62 (-3.69%) | 14,658 |
| 16 Dec 2013 | USD | 16.37 | 17.1 | 16.2 | 16.8 | 16.8 | +0.59 (+3.64%) | 13,545 |
| 13 Dec 2013 | USD | 15 | 17.79 | 14.97 | 16.21 | 16.21 | +1.15 (+7.64%) | 66,223 |
| 12 Dec 2013 | USD | 14.54 | 15.27 | 14.54 | 15.06 | 15.06 | +0.6 (+4.15%) | 22,244 |
| 11 Dec 2013 | USD | 14.07 | 15 | 13.87 | 14.46 | 14.46 | +0.49 (+3.51%) | 27,009 |
| 10 Dec 2013 | USD | 14.02 | 14.4 | 13.97 | 13.97 | 13.97 | -0.04 (-0.29%) | 27,718 |
| 9 Dec 2013 | USD | 13.8 | 14.85 | 13.8 | 14.01 | 14.01 | +0.14 (+1.01%) | 28,251 |
| 6 Dec 2013 | USD | 14.1 | 14.9999 | 13.78 | 13.87 | 13.87 | +0.01 (+0.07%) | 18,783 |
| 5 Dec 2013 | USD | 13.63 | 14.9899 | 13.63 | 13.86 | 13.86 | -0.12 (-0.86%) | 5,760 |
| 4 Dec 2013 | USD | 13.5 | 14.04 | 13.45 | 13.98 | 13.98 | +0.51 (+3.79%) | 19,906 |
| 3 Dec 2013 | USD | 14.13 | 14.2 | 13.01 | 13.47 | 13.47 | -0.79 (-5.54%) | 44,868 |
| 2 Dec 2013 | USD | 14.82 | 15.09 | 14.2 | 14.26 | 14.26 | -0.65 (-4.36%) | 14,032 |
| 29 Nov 2013 | USD | 15.08 | 15.1 | 14.4 | 14.91 | 14.91 | -0.12 (-0.80%) | 5,405 |
| 28 Nov 2013 | USD | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 14.18 | 15.1 | 14.18 | 15.03 | 15.03 | +0.86 (+6.07%) | 12,546 |
| 26 Nov 2013 | USD | 14.75 | 15.1699 | 13.52 | 14.17 | 14.17 | -0.58 (-3.93%) | 70,902 |
| 25 Nov 2013 | USD | 14.93 | 15.31 | 14.5 | 14.75 | 14.75 | -0.07 (-0.47%) | 8,179 |
| 22 Nov 2013 | USD | 15.3 | 16 | 14.81 | 14.82 | 14.82 | -0.56 (-3.64%) | 10,973 |
| 21 Nov 2013 | USD | 15.58 | 15.79 | 14.95 | 15.38 | 15.38 | +0.06 (+0.39%) | 5,602 |
| 20 Nov 2013 | USD | 15.28 | 15.8 | 14.77 | 15.32 | 15.32 | +0.1 (+0.66%) | 31,341 |
| 19 Nov 2013 | USD | 15.35 | 15.9699 | 14.85 | 15.22 | 15.22 | -0.07 (-0.46%) | 15,538 |
| 18 Nov 2013 | USD | 15.45 | 15.68 | 15.15 | 15.29 | 15.29 | -0.05 (-0.33%) | 10,859 |
| 15 Nov 2013 | USD | 15.15 | 15.45 | 14.9 | 15.34 | 15.34 | +0.16 (+1.05%) | 14,929 |
| 14 Nov 2013 | USD | 15.87 | 15.87 | 15.18 | 15.18 | 15.18 | -0.75 (-4.71%) | 11,755 |
| 13 Nov 2013 | USD | 15.05 | 15.93 | 14.67 | 15.93 | 15.93 | +0.84 (+5.57%) | 23,234 |
