| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2014 | USD | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 19.05 | 19.1199 | 18.31 | 18.64 | 18.64 | -0.41 (-2.15%) | 1,142,859 |
| 30 Dec 2013 | USD | 19.6 | 19.86 | 18.99 | 19.05 | 19.05 | -0.54 (-2.76%) | 739,903 |
| 27 Dec 2013 | USD | 19.3 | 19.68 | 18.98 | 19.59 | 19.59 | +0.41 (+2.14%) | 358,076 |
| 26 Dec 2013 | USD | 19.43 | 19.65 | 18.96 | 19.18 | 19.18 | -0.22 (-1.13%) | 426,715 |
| 25 Dec 2013 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 19.11 | 19.45 | 19.05 | 19.4 | 19.4 | +0.24 (+1.25%) | 169,799 |
| 23 Dec 2013 | USD | 19.94 | 20.0296 | 19.095 | 19.16 | 19.16 | -0.67 (-3.38%) | 679,881 |
| 20 Dec 2013 | USD | 19.02 | 20.11 | 19.02 | 19.83 | 19.83 | +0.86 (+4.53%) | 1,440,075 |
| 19 Dec 2013 | USD | 18.97 | 19.158 | 18.71 | 18.97 | 18.97 | +0.06 (+0.32%) | 520,629 |
| 18 Dec 2013 | USD | 18.67 | 19.03 | 18.56 | 18.91 | 18.91 | +0.24 (+1.29%) | 1,200,091 |
| 17 Dec 2013 | USD | 18.5 | 18.8 | 17.69 | 18.67 | 18.67 | +0.24 (+1.30%) | 1,477,081 |
| 16 Dec 2013 | USD | 18.68 | 18.9 | 18.22 | 18.43 | 18.43 | -0.24 (-1.29%) | 977,081 |
| 13 Dec 2013 | USD | 19.04 | 19.23 | 18.41 | 18.67 | 18.67 | -0.31 (-1.63%) | 1,116,716 |
| 12 Dec 2013 | USD | 19.5 | 19.8399 | 18.7 | 18.98 | 18.98 | -0.79 (-4.00%) | 1,109,740 |
| 11 Dec 2013 | USD | 20.39 | 20.41 | 19.6 | 19.77 | 19.77 | -0.56 (-2.75%) | 711,414 |
| 10 Dec 2013 | USD | 20.77 | 21 | 20 | 20.33 | 20.33 | -0.49 (-2.35%) | 813,377 |
| 9 Dec 2013 | USD | 21.8 | 21.8 | 20.5 | 20.82 | 20.82 | -0.05 (-0.24%) | 1,270,821 |
| 6 Dec 2013 | USD | 22.62 | 22.65 | 20.67 | 20.87 | 20.87 | -1.51 (-6.75%) | 1,802,318 |
| 5 Dec 2013 | USD | 22.3 | 22.7 | 22.07 | 22.38 | 22.38 | +0.07 (+0.31%) | 563,206 |
| 4 Dec 2013 | USD | 22.05 | 22.47 | 21.88 | 22.31 | 22.31 | +0.13 (+0.59%) | 685,462 |
| 3 Dec 2013 | USD | 21.84 | 22.54 | 21.574 | 22.18 | 22.18 | +0.53 (+2.45%) | 771,873 |
| 2 Dec 2013 | USD | 21.78 | 22.11 | 21.43 | 21.65 | 21.65 | -0.14 (-0.64%) | 1,246,667 |
| 29 Nov 2013 | USD | 22.82 | 22.82 | 21.75 | 21.79 | 21.79 | -1.01 (-4.43%) | 730,878 |
| 28 Nov 2013 | USD | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 23.95 | 24.1 | 22.35 | 22.8 | 22.8 | -0.92 (-3.88%) | 894,271 |
| 26 Nov 2013 | USD | 22.61 | 23.8099 | 22.55 | 23.72 | 23.72 | +1.14 (+5.05%) | 838,584 |
| 25 Nov 2013 | USD | 22.81 | 22.9 | 21.9 | 22.58 | 22.58 | -0.31 (-1.35%) | 625,930 |
| 22 Nov 2013 | USD | 22.3 | 23.15 | 21.89 | 22.89 | 22.89 | +0.68 (+3.06%) | 705,452 |
| 21 Nov 2013 | USD | 21.44 | 22.25 | 21.44 | 22.21 | 22.21 | +0.94 (+4.42%) | 896,666 |
