| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | USD | 14.97 | 15.39 | 14.66 | 14.8 | 14.8 | -0.17 (-1.14%) | 598,974 |
| 19 Dec 2013 | USD | 14.98 | 15.1 | 14.88 | 14.97 | 14.97 | +0.06 (+0.40%) | 145,919 |
| 18 Dec 2013 | USD | 14.285 | 15.05 | 14.17 | 14.91 | 14.91 | +0.53 (+3.69%) | 69,775 |
| 17 Dec 2013 | USD | 14.51 | 14.51 | 14.22 | 14.38 | 14.38 | -0.07 (-0.48%) | 59,720 |
| 16 Dec 2013 | USD | 14.34 | 14.59 | 14.31 | 14.45 | 14.45 | +0.19 (+1.33%) | 45,884 |
| 13 Dec 2013 | USD | 14.21 | 14.33 | 14.073 | 14.26 | 14.26 | +0.17 (+1.21%) | 22,804 |
| 12 Dec 2013 | USD | 14.41 | 14.41 | 14 | 14.09 | 14.09 | -0.32 (-2.22%) | 99,152 |
| 11 Dec 2013 | USD | 14.44 | 14.74 | 14.4 | 14.41 | 14.41 | -0.07 (-0.48%) | 22,711 |
| 10 Dec 2013 | USD | 14.48 | 14.73 | 14.27 | 14.48 | 14.48 | 0.0 (0.0%) | 31,808 |
| 9 Dec 2013 | USD | 13.88 | 14.9479 | 13.8 | 14.48 | 14.48 | +0.6 (+4.32%) | 37,800 |
| 6 Dec 2013 | USD | 14.51 | 14.93 | 13.8 | 13.88 | 13.88 | -0.64 (-4.41%) | 20,105 |
| 5 Dec 2013 | USD | 15 | 15 | 14.52 | 14.52 | 14.52 | -0.23 (-1.56%) | 16,791 |
| 4 Dec 2013 | USD | 15.13 | 15.13 | 14.465 | 14.75 | 14.75 | 0.0 (0.0%) | 88,641 |
| 3 Dec 2013 | USD | 14.19 | 15.1 | 13.56 | 14.75 | 14.75 | +0.51 (+3.58%) | 46,860 |
| 2 Dec 2013 | USD | 13.73 | 14.34 | 13.46 | 14.24 | 14.24 | +0.52 (+3.79%) | 47,368 |
| 29 Nov 2013 | USD | 13.99 | 14.15 | 13.6 | 13.72 | 13.72 | -0.14 (-1.01%) | 8,946 |
| 28 Nov 2013 | USD | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 13.87 | 14.32 | 13.64 | 13.86 | 13.86 | -0.01 (-0.07%) | 95,860 |
| 26 Nov 2013 | USD | 14.18 | 14.3 | 13.79 | 13.87 | 13.87 | -0.31 (-2.19%) | 61,294 |
| 25 Nov 2013 | USD | 14.29 | 14.29 | 13.87 | 14.18 | 14.18 | -0.02 (-0.14%) | 25,624 |
| 22 Nov 2013 | USD | 13.82 | 14.21 | 13.69 | 14.2 | 14.2 | +0.24 (+1.72%) | 13,470 |
| 21 Nov 2013 | USD | 13.96 | 14.05 | 13.89 | 13.96 | 13.96 | +0.14 (+1.01%) | 54,199 |
| 20 Nov 2013 | USD | 13.35 | 13.87 | 13.22 | 13.82 | 13.82 | +0.34 (+2.52%) | 30,020 |
| 19 Nov 2013 | USD | 13.6 | 13.67 | 13.48 | 13.48 | 13.48 | -0.12 (-0.88%) | 6,873 |
| 18 Nov 2013 | USD | 13.25 | 13.64 | 13.15 | 13.6 | 13.6 | +0.45 (+3.42%) | 70,499 |
| 15 Nov 2013 | USD | 13.1 | 13.248 | 13.1 | 13.15 | 13.15 | 0.0 (0.0%) | 41,390 |
| 14 Nov 2013 | USD | 13.57 | 13.67 | 13.15 | 13.15 | 13.15 | -0.42 (-3.10%) | 270,790 |
| 13 Nov 2013 | USD | 13.35 | 13.62 | 13.35 | 13.57 | 13.57 | +0.17 (+1.27%) | 47,455 |
| 12 Nov 2013 | USD | 13.75 | 13.75 | 13.335 | 13.4 | 13.4 | -0.26 (-1.90%) | 174,623 |
| 11 Nov 2013 | USD | 13.75 | 13.96 | 13.51 | 13.66 | 13.66 | 0.0 (0.0%) | 44,615 |
