| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2013 | USD | 13.26 | 13.43 | 13.26 | 13.4 | 13.2593 | +0.04 (+0.30%) | 119,116 |
| 2 Dec 2013 | USD | 13.36 | 13.4199 | 13.29 | 13.36 | 13.2197 | -0.04 (-0.30%) | 163,280 |
| 29 Nov 2013 | USD | 13.42 | 13.42 | 13.33 | 13.4 | 13.2593 | +0.02 (+0.15%) | 16,783 |
| 28 Nov 2013 | USD | 13.38 | 13.38 | 13.38 | 13.38 | 13.2395 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 13.48 | 13.48 | 13.3 | 13.38 | 13.2395 | -0.05 (-0.37%) | 119,925 |
| 26 Nov 2013 | USD | 13.4 | 13.46 | 13.37 | 13.43 | 13.289 | +0.01 (+0.07%) | 96,691 |
| 25 Nov 2013 | USD | 13.44 | 13.44 | 13.35 | 13.42 | 13.2791 | +0.02 (+0.15%) | 101,942 |
| 22 Nov 2013 | USD | 13.48 | 13.48 | 13.37 | 13.4 | 13.2593 | -0.02 (-0.15%) | 65,470 |
| 21 Nov 2013 | USD | 13.55 | 13.6 | 13.4 | 13.42 | 13.2791 | -0.13 (-0.96%) | 122,943 |
| 20 Nov 2013 | USD | 13.61 | 13.63 | 13.52 | 13.55 | 13.4077 | -0.02 (-0.15%) | 84,912 |
| 19 Nov 2013 | USD | 13.66 | 13.6799 | 13.55 | 13.57 | 13.4275 | -0.14 (-1.02%) | 64,382 |
| 18 Nov 2013 | USD | 13.59 | 13.75 | 13.59 | 13.71 | 13.5661 | +0.06 (+0.44%) | 81,832 |
| 15 Nov 2013 | USD | 13.58 | 13.7 | 13.58 | 13.65 | 13.5067 | +0.02 (+0.15%) | 113,186 |
| 14 Nov 2013 | USD | 13.56 | 13.64 | 13.51 | 13.63 | 13.4869 | +0.11 (+0.81%) | 106,415 |
| 13 Nov 2013 | USD | 13.41 | 13.55 | 13.41 | 13.52 | 13.3781 | -0.02 (-0.15%) | 61,977 |
| 12 Nov 2013 | USD | 13.7 | 13.7 | 13.49 | 13.54 | 13.3978 | -0.14 (-1.02%) | 131,674 |
| 11 Nov 2013 | USD | 13.82 | 13.84 | 13.67 | 13.68 | 13.5364 | -0.22 (-1.58%) | 101,105 |
| 8 Nov 2013 | USD | 13.96 | 13.96 | 13.71 | 13.9 | 13.7541 | -0.06 (-0.43%) | 99,873 |
| 7 Nov 2013 | USD | 13.95 | 14.02 | 13.85 | 13.96 | 13.8134 | +0.1 (+0.72%) | 88,673 |
| 6 Nov 2013 | USD | 13.95 | 13.96 | 13.85 | 13.86 | 13.7145 | -0.11 (-0.79%) | 54,230 |
| 5 Nov 2013 | USD | 13.85 | 13.98 | 13.79 | 13.97 | 13.8233 | +0.12 (+0.87%) | 85,972 |
| 4 Nov 2013 | USD | 13.91 | 13.95 | 13.85 | 13.85 | 13.7046 | -0.06 (-0.43%) | 65,139 |
| 1 Nov 2013 | USD | 14.01 | 14.02 | 13.86 | 13.91 | 13.764 | -0.05 (-0.36%) | 77,628 |
| 31 Oct 2013 | USD | 14.09 | 14.15 | 13.95 | 13.96 | 13.8134 | -0.17 (-1.20%) | 95,718 |
| 30 Oct 2013 | USD | 14.29 | 14.29 | 13.98 | 14.13 | 13.9817 | -0.1 (-0.70%) | 73,056 |
| 29 Oct 2013 | USD | 14.24 | 14.313 | 14.2 | 14.23 | 14.0806 | -0.04 (-0.28%) | 87,183 |
| 28 Oct 2013 | USD | 14.15 | 14.3 | 14.15 | 14.27 | 14.1202 | +0.12 (+0.85%) | 146,097 |
| 25 Oct 2013 | USD | 14.05 | 14.18 | 14.04 | 14.15 | 14.0014 | +0.07 (+0.50%) | 70,150 |
| 24 Oct 2013 | USD | 14.01 | 14.1377 | 13.91 | 14.08 | 13.9322 | +0.07 (+0.50%) | 64,229 |
| 23 Oct 2013 | USD | 13.83 | 14.05 | 13.83 | 14.01 | 13.8629 | +0.11 (+0.79%) | 70,287 |
