| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | USD | 18.04 | 18.08 | 17.9 | 17.96 | 17.96 | -0.07 (-0.39%) | 299,640 |
| 26 Dec 2013 | USD | 18.08 | 18.15 | 17.99 | 18.03 | 18.03 | -0.07 (-0.39%) | 481,051 |
| 25 Dec 2013 | USD | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 18.47 | 18.47 | 18 | 18.1 | 18.1 | -0.63 (-3.36%) | 199,366 |
| 23 Dec 2013 | USD | 18.73 | 18.88 | 18.62 | 18.73 | 18.73 | +0.15 (+0.81%) | 306,111 |
| 20 Dec 2013 | USD | 18.81 | 18.81 | 18.4 | 18.58 | 18.58 | +0.15 (+0.81%) | 329,746 |
| 19 Dec 2013 | USD | 18.45 | 18.45 | 18.29 | 18.43 | 18.43 | +0.02 (+0.11%) | 310,592 |
| 18 Dec 2013 | USD | 18.21 | 18.42 | 18.12 | 18.41 | 18.41 | +0.26 (+1.43%) | 336,762 |
| 17 Dec 2013 | USD | 17.98 | 18.18 | 17.88 | 18.15 | 18.15 | +0.11 (+0.61%) | 259,018 |
| 16 Dec 2013 | USD | 17.93 | 18.04 | 17.82 | 18.04 | 18.04 | +0.22 (+1.23%) | 332,423 |
| 13 Dec 2013 | USD | 18.05 | 18.05 | 17.75 | 17.82 | 17.82 | -0.04 (-0.22%) | 182,924 |
| 12 Dec 2013 | USD | 18 | 18 | 17.81 | 17.86 | 17.86 | -0.07 (-0.39%) | 197,040 |
| 11 Dec 2013 | USD | 18.17 | 18.17 | 17.87 | 17.93 | 17.93 | -0.12 (-0.66%) | 384,469 |
| 10 Dec 2013 | USD | 17.72 | 18.07 | 17.72 | 18.05 | 18.05 | +0.24 (+1.35%) | 301,786 |
| 9 Dec 2013 | USD | 17.92 | 17.92 | 17.63 | 17.81 | 17.81 | -0.03 (-0.17%) | 236,009 |
| 6 Dec 2013 | USD | 17.91 | 17.91 | 17.72 | 17.84 | 17.84 | +0.17 (+0.96%) | 186,485 |
| 5 Dec 2013 | USD | 17.69 | 17.83 | 17.62 | 17.67 | 17.67 | -0.01 (-0.06%) | 172,857 |
| 4 Dec 2013 | USD | 17.62 | 17.731 | 17.56 | 17.68 | 17.68 | +0.04 (+0.23%) | 194,526 |
| 3 Dec 2013 | USD | 17.68 | 17.8 | 17.59 | 17.64 | 17.64 | -0.12 (-0.68%) | 199,294 |
| 2 Dec 2013 | USD | 17.8 | 17.87 | 17.72 | 17.76 | 17.76 | -0.08 (-0.45%) | 195,153 |
| 29 Nov 2013 | USD | 17.79 | 17.9 | 17.78 | 17.84 | 17.84 | +0.04 (+0.22%) | 109,715 |
| 28 Nov 2013 | USD | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 17.68 | 17.85 | 17.68 | 17.8 | 17.8 | +0.1 (+0.56%) | 138,370 |
| 26 Nov 2013 | USD | 17.6 | 17.77 | 17.58 | 17.7 | 17.7 | +0.03 (+0.17%) | 181,284 |
| 25 Nov 2013 | USD | 17.85 | 17.94 | 17.6 | 17.67 | 17.67 | -0.22 (-1.23%) | 279,871 |
| 22 Nov 2013 | USD | 17.82 | 17.93 | 17.72 | 17.89 | 17.89 | +0.1 (+0.56%) | 185,307 |
| 21 Nov 2013 | USD | 17.63 | 17.83 | 17.627 | 17.79 | 17.79 | +0.26 (+1.48%) | 217,800 |
| 20 Nov 2013 | USD | 17.71 | 17.88 | 17.47 | 17.53 | 17.53 | -0.17 (-0.96%) | 197,649 |
| 19 Nov 2013 | USD | 17.77 | 17.79 | 17.65 | 17.7 | 17.7 | -0.11 (-0.62%) | 184,164 |
| 18 Nov 2013 | USD | 17.77 | 17.91 | 17.75 | 17.81 | 17.81 | +0.04 (+0.23%) | 237,498 |
