| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2014 | USD | 14.01 | 14.08 | 13.9 | 14.06 | 281.2 | +0.11 (+0.79%) | 316,582 |
| 8 Jan 2014 | USD | 13.95 | 13.9999 | 13.84 | 13.95 | 279 | +0.03 (+0.22%) | 241,993 |
| 7 Jan 2014 | USD | 13.95 | 13.98 | 13.91 | 13.92 | 278.4 | +0.05 (+0.36%) | 319,428 |
| 6 Jan 2014 | USD | 13.84 | 13.97 | 13.84 | 13.87 | 277.4 | +0.07 (+0.51%) | 316,366 |
| 3 Jan 2014 | USD | 13.95 | 14.07 | 13.78 | 13.8 | 276 | -0.07 (-0.50%) | 370,238 |
| 2 Jan 2014 | USD | 13.84 | 13.92 | 13.76 | 13.87 | 277.4 | +0.02 (+0.14%) | 317,074 |
| 1 Jan 2014 | USD | 13.85 | 13.85 | 13.85 | 13.85 | 277 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 13.86 | 13.95 | 13.85 | 13.85 | 277 | 0.0 (0.0%) | 365,641 |
| 30 Dec 2013 | USD | 13.96 | 13.99 | 13.85 | 13.85 | 277 | -0.11 (-0.79%) | 340,126 |
| 27 Dec 2013 | USD | 14 | 14.05 | 13.83 | 13.96 | 279.2 | -0.04 (-0.29%) | 338,456 |
| 26 Dec 2013 | USD | 14.27 | 14.3 | 13.97 | 14 | 280 | -0.21 (-1.48%) | 402,422 |
| 25 Dec 2013 | USD | 14.21 | 14.21 | 14.21 | 14.21 | 284.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 14.22 | 14.299 | 14.16 | 14.21 | 284.2 | -0.02 (-0.14%) | 167,199 |
| 23 Dec 2013 | USD | 14.27 | 14.3 | 14.15 | 14.23 | 284.6 | +0.03 (+0.21%) | 333,182 |
| 20 Dec 2013 | USD | 14.1 | 14.33 | 14.1 | 14.2 | 284 | +0.15 (+1.07%) | 859,279 |
| 19 Dec 2013 | USD | 14.3 | 14.3 | 14.05 | 14.05 | 281 | -0.22 (-1.54%) | 261,801 |
| 18 Dec 2013 | USD | 14.2 | 14.28 | 14.1 | 14.27 | 285.4 | +0.12 (+0.85%) | 332,782 |
| 17 Dec 2013 | USD | 14.11 | 14.21 | 13.98 | 14.15 | 283 | +0.12 (+0.86%) | 342,505 |
| 16 Dec 2013 | USD | 14.01 | 14.17 | 13.994 | 14.03 | 280.6 | +0.02 (+0.14%) | 252,201 |
| 13 Dec 2013 | USD | 14.03 | 14.09 | 13.9 | 14.01 | 280.2 | +0.05 (+0.36%) | 292,429 |
| 12 Dec 2013 | USD | 14.04 | 14.05 | 13.93 | 13.96 | 279.2 | -0.08 (-0.57%) | 307,335 |
| 11 Dec 2013 | USD | 13.95 | 14.2 | 13.95 | 14.04 | 280.8 | +0.07 (+0.50%) | 511,606 |
| 10 Dec 2013 | USD | 14.28 | 14.28 | 13.85 | 13.97 | 279.4 | +0.02 (+0.14%) | 423,254 |
| 9 Dec 2013 | USD | 13.96 | 13.989 | 13.812 | 13.95 | 279 | 0.0 (0.0%) | 225,849 |
| 6 Dec 2013 | USD | 13.88 | 13.96 | 13.8 | 13.95 | 279 | +0.21 (+1.53%) | 203,571 |
| 5 Dec 2013 | USD | 13.84 | 13.91 | 13.68 | 13.74 | 274.8 | -0.17 (-1.22%) | 299,758 |
| 4 Dec 2013 | USD | 13.91 | 14.01 | 13.74 | 13.91 | 278.2 | -0.02 (-0.14%) | 256,379 |
| 3 Dec 2013 | USD | 14 | 14.11 | 13.8 | 13.93 | 278.6 | -0.11 (-0.78%) | 260,040 |
| 2 Dec 2013 | USD | 14.3 | 14.3 | 14.03 | 14.04 | 280.8 | -0.29 (-2.02%) | 258,827 |
| 29 Nov 2013 | USD | 14.3 | 14.35 | 14.22 | 14.33 | 286.6 | +0.12 (+0.84%) | 163,282 |
