| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2014 | USD | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 21.91 | 22.5499 | 21.86 | 22.26 | 22.26 | +0.31 (+1.41%) | 56,401 |
| 30 Dec 2013 | USD | 22.46 | 22.46 | 21.67 | 21.95 | 21.95 | -0.46 (-2.05%) | 120,769 |
| 27 Dec 2013 | USD | 22.26 | 22.54 | 22.1 | 22.41 | 22.41 | +0.16 (+0.72%) | 35,999 |
| 26 Dec 2013 | USD | 22.24 | 22.59 | 22.0013 | 22.25 | 22.25 | +0.19 (+0.86%) | 38,622 |
| 25 Dec 2013 | USD | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 21.8 | 22.14 | 21.7909 | 22.06 | 22.06 | +0.17 (+0.78%) | 30,467 |
| 23 Dec 2013 | USD | 22.08 | 22.1031 | 21.86 | 21.89 | 21.89 | -0.18 (-0.82%) | 54,683 |
| 20 Dec 2013 | USD | 22.1 | 22.199 | 21.86 | 22.07 | 22.07 | +0.08 (+0.36%) | 45,777 |
| 19 Dec 2013 | USD | 21.69 | 22.08 | 21.67 | 21.99 | 21.99 | +0.08 (+0.37%) | 35,829 |
| 18 Dec 2013 | USD | 22.2 | 22.25 | 21.67 | 21.91 | 21.91 | -0.09 (-0.41%) | 76,226 |
| 17 Dec 2013 | USD | 22.16 | 22.279 | 21.94 | 22 | 22 | -0.13 (-0.59%) | 40,102 |
| 16 Dec 2013 | USD | 22.57 | 22.57 | 21.95 | 22.13 | 22.13 | -0.46 (-2.04%) | 37,971 |
| 13 Dec 2013 | USD | 22.27 | 22.9899 | 22.27 | 22.59 | 22.59 | +0.21 (+0.94%) | 49,270 |
| 12 Dec 2013 | USD | 22.1 | 22.38 | 21.9901 | 22.38 | 22.38 | +0.22 (+0.99%) | 37,770 |
| 11 Dec 2013 | USD | 21.97 | 22.288 | 21.9 | 22.16 | 22.16 | -0.1 (-0.45%) | 42,244 |
| 10 Dec 2013 | USD | 21.68 | 22.27 | 21.25 | 22.26 | 22.26 | +0.64 (+2.96%) | 69,233 |
| 9 Dec 2013 | USD | 21.72 | 21.72 | 21.34 | 21.62 | 21.62 | -0.1 (-0.46%) | 20,756 |
| 6 Dec 2013 | USD | 22.05 | 22.0558 | 21.58 | 21.72 | 21.72 | -0.2 (-0.91%) | 25,974 |
| 5 Dec 2013 | USD | 21.39 | 21.94 | 21.292 | 21.92 | 21.92 | +0.57 (+2.67%) | 44,315 |
| 4 Dec 2013 | USD | 21.4 | 21.78 | 21 | 21.35 | 21.35 | -0.12 (-0.56%) | 53,477 |
| 3 Dec 2013 | USD | 21.69 | 22.23 | 21.2201 | 21.47 | 21.47 | -0.44 (-2.01%) | 50,141 |
| 2 Dec 2013 | USD | 22.38 | 22.381 | 21.671 | 21.91 | 21.91 | -0.39 (-1.75%) | 38,049 |
| 29 Nov 2013 | USD | 22.31 | 22.49 | 22.25 | 22.3 | 22.3 | -0.1 (-0.45%) | 15,323 |
| 28 Nov 2013 | USD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 22.65 | 22.65 | 22.27 | 22.4 | 22.4 | +0.37 (+1.68%) | 27,576 |
| 26 Nov 2013 | USD | 22.31 | 22.46 | 21.6301 | 22.03 | 22.03 | -0.36 (-1.61%) | 112,293 |
| 25 Nov 2013 | USD | 23 | 23.0899 | 22.26 | 22.39 | 22.39 | -0.69 (-2.99%) | 71,091 |
| 22 Nov 2013 | USD | 23.58 | 23.58 | 23.01 | 23.08 | 23.08 | -0.37 (-1.58%) | 30,469 |
| 21 Nov 2013 | USD | 23.59 | 23.6499 | 23.1 | 23.45 | 23.45 | +0.07 (+0.30%) | 52,911 |
