| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2013 | USD | 15.51 | 15.51 | 15.51 | 15.51 | 46.53 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 15.55 | 15.68 | 15.51 | 15.51 | 46.53 | +0.04 (+0.26%) | 62,547 |
| 23 Dec 2013 | USD | 15.26 | 15.62 | 15.26 | 15.47 | 46.41 | +0.17 (+1.11%) | 131,096 |
| 20 Dec 2013 | USD | 15.21 | 15.31 | 15.17 | 15.3 | 45.9 | +0.15 (+0.99%) | 283,559 |
| 19 Dec 2013 | USD | 15.23 | 15.37 | 15.1 | 15.15 | 45.45 | -0.17 (-1.11%) | 168,490 |
| 18 Dec 2013 | USD | 15.26 | 15.37 | 15.13 | 15.32 | 45.96 | +0.03 (+0.20%) | 268,058 |
| 17 Dec 2013 | USD | 15.4 | 15.42 | 15.23 | 15.29 | 45.87 | -0.06 (-0.39%) | 138,825 |
| 16 Dec 2013 | USD | 15.4 | 15.56 | 15.21 | 15.35 | 46.05 | -0.65 (-4.06%) | 211,332 |
| 13 Dec 2013 | USD | 16.01 | 16.22 | 15.93 | 16 | 48 | +0.08 (+0.50%) | 205,958 |
| 12 Dec 2013 | USD | 15.99 | 16.03 | 15.8 | 15.92 | 47.76 | -0.07 (-0.44%) | 87,637 |
| 11 Dec 2013 | USD | 16.1 | 16.13 | 15.81 | 15.99 | 47.97 | -0.07 (-0.44%) | 137,189 |
| 10 Dec 2013 | USD | 15.63 | 16.12 | 15.57 | 16.06 | 48.18 | +0.47 (+3.01%) | 196,612 |
| 9 Dec 2013 | USD | 15.45 | 15.6 | 15.41 | 15.59 | 46.77 | +0.18 (+1.17%) | 167,834 |
| 6 Dec 2013 | USD | 15.29 | 15.61 | 15.28 | 15.41 | 46.23 | +0.18 (+1.18%) | 189,643 |
| 5 Dec 2013 | USD | 15.35 | 15.42 | 15.2 | 15.23 | 45.69 | -0.17 (-1.10%) | 114,193 |
| 4 Dec 2013 | USD | 15.31 | 15.49 | 15.1776 | 15.4 | 46.2 | -0.09 (-0.58%) | 90,963 |
| 3 Dec 2013 | USD | 15.46 | 15.5799 | 15.371 | 15.49 | 46.47 | -0.04 (-0.26%) | 77,642 |
| 2 Dec 2013 | USD | 15.8 | 15.83 | 15.33 | 15.53 | 46.59 | -0.31 (-1.96%) | 214,997 |
| 29 Nov 2013 | USD | 15.9 | 15.93 | 15.79 | 15.84 | 47.52 | -0.01 (-0.06%) | 32,266 |
| 28 Nov 2013 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 47.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 15.61 | 15.85 | 15.56 | 15.85 | 47.55 | +0.22 (+1.41%) | 72,063 |
| 26 Nov 2013 | USD | 15.93 | 15.98 | 15.55 | 15.63 | 46.89 | -0.26 (-1.64%) | 108,775 |
| 25 Nov 2013 | USD | 15.86 | 16.16 | 15.85 | 15.89 | 47.67 | -0.03 (-0.19%) | 88,057 |
| 22 Nov 2013 | USD | 16 | 16.02 | 15.82 | 15.92 | 47.76 | -0.09 (-0.56%) | 60,373 |
| 21 Nov 2013 | USD | 15.97 | 16.09 | 15.83 | 16.01 | 48.03 | +0.01 (+0.06%) | 61,909 |
| 20 Nov 2013 | USD | 15.89 | 16.09 | 15.75 | 16 | 48 | +0.13 (+0.82%) | 60,743 |
| 19 Nov 2013 | USD | 16.17 | 16.33 | 15.85 | 15.87 | 47.61 | -0.27 (-1.67%) | 112,370 |
| 18 Nov 2013 | USD | 16.33 | 16.37 | 16.125 | 16.14 | 48.42 | -0.09 (-0.55%) | 90,572 |
| 15 Nov 2013 | USD | 16.23 | 16.36 | 16.2 | 16.23 | 48.69 | -0.01 (-0.06%) | 65,365 |
| 14 Nov 2013 | USD | 15.82 | 16.33 | 15.79 | 16.24 | 48.72 | +0.49 (+3.11%) | 150,572 |
