| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | USD | 15.26 | 15.37 | 15.13 | 15.32 | 15.32 | +0.03 (+0.20%) | 804,172 |
| 17 Dec 2013 | USD | 15.4 | 15.42 | 15.23 | 15.29 | 15.29 | -0.06 (-0.39%) | 416,476 |
| 16 Dec 2013 | USD | 15.4 | 15.56 | 15.21 | 15.35 | 15.35 | -0.65 (-4.06%) | 633,994 |
| 13 Dec 2013 | USD | 16.01 | 16.22 | 15.93 | 16 | 16 | +0.08 (+0.50%) | 617,872 |
| 12 Dec 2013 | USD | 15.99 | 16.03 | 15.8 | 15.92 | 15.92 | -0.07 (-0.44%) | 262,912 |
| 11 Dec 2013 | USD | 16.1 | 16.13 | 15.81 | 15.99 | 15.99 | -0.07 (-0.44%) | 411,568 |
| 10 Dec 2013 | USD | 15.63 | 16.12 | 15.57 | 16.06 | 16.06 | +0.47 (+3.01%) | 589,835 |
| 9 Dec 2013 | USD | 15.45 | 15.6 | 15.41 | 15.59 | 15.59 | +0.18 (+1.17%) | 503,500 |
| 6 Dec 2013 | USD | 15.29 | 15.61 | 15.28 | 15.41 | 15.41 | +0.18 (+1.18%) | 568,928 |
| 5 Dec 2013 | USD | 15.35 | 15.42 | 15.2 | 15.23 | 15.23 | -0.17 (-1.10%) | 342,580 |
| 4 Dec 2013 | USD | 15.31 | 15.49 | 15.1776 | 15.4 | 15.4 | -0.09 (-0.58%) | 272,888 |
| 3 Dec 2013 | USD | 15.46 | 15.5799 | 15.371 | 15.49 | 15.49 | -0.04 (-0.26%) | 232,925 |
| 2 Dec 2013 | USD | 15.8 | 15.83 | 15.33 | 15.53 | 15.53 | -0.31 (-1.96%) | 644,989 |
| 29 Nov 2013 | USD | 15.9 | 15.93 | 15.79 | 15.84 | 15.84 | -0.01 (-0.06%) | 96,799 |
| 28 Nov 2013 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 15.61 | 15.85 | 15.56 | 15.85 | 15.85 | +0.22 (+1.41%) | 216,190 |
| 26 Nov 2013 | USD | 15.93 | 15.98 | 15.55 | 15.63 | 15.63 | -0.26 (-1.64%) | 326,325 |
| 25 Nov 2013 | USD | 15.86 | 16.16 | 15.85 | 15.89 | 15.89 | -0.03 (-0.19%) | 264,170 |
| 22 Nov 2013 | USD | 16 | 16.02 | 15.82 | 15.92 | 15.92 | -0.09 (-0.56%) | 181,120 |
| 21 Nov 2013 | USD | 15.97 | 16.09 | 15.83 | 16.01 | 16.01 | +0.01 (+0.06%) | 185,727 |
| 20 Nov 2013 | USD | 15.89 | 16.09 | 15.75 | 16 | 16 | +0.13 (+0.82%) | 182,228 |
| 19 Nov 2013 | USD | 16.17 | 16.33 | 15.85 | 15.87 | 15.87 | -0.27 (-1.67%) | 337,111 |
| 18 Nov 2013 | USD | 16.33 | 16.37 | 16.125 | 16.14 | 16.14 | -0.09 (-0.55%) | 271,715 |
| 15 Nov 2013 | USD | 16.23 | 16.36 | 16.2 | 16.23 | 16.23 | -0.01 (-0.06%) | 196,096 |
| 14 Nov 2013 | USD | 15.82 | 16.33 | 15.79 | 16.24 | 16.24 | +0.49 (+3.11%) | 451,715 |
| 13 Nov 2013 | USD | 15.56 | 15.83 | 15.4601 | 15.75 | 15.75 | +0.2 (+1.29%) | 481,771 |
| 12 Nov 2013 | USD | 15.53 | 15.65 | 15.31 | 15.55 | 15.55 | -0.03 (-0.19%) | 427,195 |
| 11 Nov 2013 | USD | 15.74 | 15.8 | 15.5407 | 15.58 | 15.58 | -0.29 (-1.83%) | 243,700 |
| 8 Nov 2013 | USD | 15.98 | 15.98 | 15.61 | 15.87 | 15.87 | -0.24 (-1.49%) | 371,943 |
| 7 Nov 2013 | USD | 16.15 | 16.29 | 16.07 | 16.11 | 16.11 | -0.09 (-0.56%) | 356,653 |
