| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | USD | 16.37 | 16.66 | 16.23 | 16.54 | 3.5443 | +0.31 (+1.91%) | 4,452,843 |
| 17 Dec 2013 | USD | 16.2 | 16.32 | 16.123 | 16.23 | 3.4779 | +0.03 (+0.19%) | 3,569,476 |
| 16 Dec 2013 | USD | 16.27 | 16.3298 | 16.08 | 16.2 | 3.4714 | -0.27 (-1.64%) | 6,501,123 |
| 13 Dec 2013 | USD | 16.45 | 16.59 | 16.4 | 16.47 | 3.5293 | +0.12 (+0.73%) | 5,385,235 |
| 12 Dec 2013 | USD | 16.6 | 16.61 | 16.31 | 16.35 | 3.5036 | -0.21 (-1.27%) | 4,968,848 |
| 11 Dec 2013 | USD | 17.01 | 17.05 | 16.55 | 16.56 | 3.5486 | -0.38 (-2.24%) | 4,968,605 |
| 10 Dec 2013 | USD | 17.02 | 17.07 | 16.86 | 16.94 | 3.63 | -0.07 (-0.41%) | 2,331,193 |
| 9 Dec 2013 | USD | 16.91 | 17.06 | 16.895 | 17.01 | 3.645 | +0.16 (+0.95%) | 2,511,206 |
| 6 Dec 2013 | USD | 17 | 17.04 | 16.79 | 16.85 | 3.6107 | +0.04 (+0.24%) | 4,183,703 |
| 5 Dec 2013 | USD | 17.05 | 17.06 | 16.78 | 16.81 | 3.6021 | -0.26 (-1.52%) | 4,238,373 |
| 4 Dec 2013 | USD | 16.82 | 17.09 | 16.8 | 17.07 | 3.6579 | +0.18 (+1.07%) | 3,510,976 |
| 3 Dec 2013 | USD | 17.01 | 17.05 | 16.78 | 16.89 | 3.6193 | -0.4 (-2.31%) | 3,919,120 |
| 2 Dec 2013 | USD | 17.49 | 17.49 | 17.25 | 17.29 | 3.705 | +0.12 (+0.70%) | 5,264,252 |
| 29 Nov 2013 | USD | 17.32 | 17.41 | 17.1 | 17.17 | 3.6793 | +0.21 (+1.24%) | 4,006,427 |
| 28 Nov 2013 | USD | 16.96 | 16.96 | 16.96 | 16.96 | 3.6343 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 16.95 | 17.06 | 16.8997 | 16.96 | 3.6343 | +0.28 (+1.68%) | 2,995,889 |
| 26 Nov 2013 | USD | 16.67 | 16.75 | 16.58 | 16.68 | 3.5743 | -0.06 (-0.36%) | 3,170,869 |
| 25 Nov 2013 | USD | 16.79 | 16.84 | 16.68 | 16.74 | 3.5871 | -0.2 (-1.18%) | 2,776,132 |
| 22 Nov 2013 | USD | 17 | 17.035 | 16.86 | 16.94 | 3.63 | +0.07 (+0.41%) | 3,883,368 |
| 21 Nov 2013 | USD | 16.91 | 16.91 | 16.78 | 16.87 | 3.615 | +0.05 (+0.30%) | 3,056,124 |
| 20 Nov 2013 | USD | 17.07 | 17.09 | 16.75 | 16.82 | 3.6043 | +0.02 (+0.12%) | 4,809,305 |
| 19 Nov 2013 | USD | 16.8 | 16.935 | 16.7 | 16.8 | 3.6 | +0.1 (+0.60%) | 4,531,704 |
| 18 Nov 2013 | USD | 17 | 17.005 | 16.67 | 16.7 | 3.5786 | -0.21 (-1.24%) | 4,336,893 |
| 15 Nov 2013 | USD | 16.87 | 16.94 | 16.76 | 16.91 | 3.6236 | +0.1 (+0.59%) | 4,381,863 |
| 14 Nov 2013 | USD | 16.67 | 16.89 | 16.6 | 16.81 | 3.6021 | +0.2 (+1.20%) | 4,676,843 |
| 13 Nov 2013 | USD | 16.28 | 16.62 | 16.26 | 16.61 | 3.5593 | -0.26 (-1.54%) | 6,443,998 |
| 12 Nov 2013 | USD | 16.96 | 16.98 | 16.7 | 16.87 | 3.615 | -0.29 (-1.69%) | 5,061,871 |
| 11 Nov 2013 | USD | 17.21 | 17.3 | 17.14 | 17.16 | 3.6771 | -0.08 (-0.46%) | 3,991,589 |
| 8 Nov 2013 | USD | 16.97 | 17.295 | 16.9 | 17.24 | 3.6943 | +0.65 (+3.92%) | 7,361,243 |
| 7 Nov 2013 | USD | 16.93 | 17.13 | 16.51 | 16.59 | 3.555 | +0.41 (+2.53%) | 9,991,027 |
