| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2013 | USD | 16.92 | 17 | 16.35 | 16.48 | 16.48 | -0.44 (-2.60%) | 425,900 |
| 26 Dec 2013 | USD | 17.09 | 17.14 | 16.81 | 16.92 | 16.92 | -0.14 (-0.82%) | 216,500 |
| 25 Dec 2013 | USD | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 17.04 | 17.19 | 16.83 | 17.06 | 17.06 | +0.08 (+0.47%) | 193,000 |
| 23 Dec 2013 | USD | 17 | 17.3 | 16.891 | 16.98 | 16.98 | +0.03 (+0.18%) | 359,700 |
| 20 Dec 2013 | USD | 16.95 | 17.17 | 16.25 | 16.95 | 16.95 | +0.1 (+0.59%) | 2,721,700 |
| 19 Dec 2013 | USD | 17 | 17.38 | 16.75 | 16.85 | 16.85 | -0.2 (-1.17%) | 587,400 |
| 18 Dec 2013 | USD | 17.25 | 17.42 | 16.815 | 17.05 | 17.05 | -0.22 (-1.27%) | 881,700 |
| 17 Dec 2013 | USD | 17.87 | 17.9 | 17.09 | 17.27 | 17.27 | -0.66 (-3.68%) | 785,100 |
| 16 Dec 2013 | USD | 18.6 | 18.714 | 17.84 | 17.93 | 17.93 | -0.65 (-3.50%) | 758,000 |
| 13 Dec 2013 | USD | 18.59 | 18.99 | 18.5 | 18.58 | 18.58 | +0.03 (+0.16%) | 233,700 |
| 12 Dec 2013 | USD | 18.62 | 18.73 | 18.29 | 18.55 | 18.55 | -0.11 (-0.59%) | 482,800 |
| 11 Dec 2013 | USD | 19.45 | 19.45 | 18.53 | 18.66 | 18.66 | -0.73 (-3.76%) | 577,900 |
| 10 Dec 2013 | USD | 19.02 | 19.6 | 19.02 | 19.39 | 19.39 | +0.39 (+2.05%) | 340,600 |
| 9 Dec 2013 | USD | 19.37 | 19.4 | 18.81 | 19 | 19 | -0.34 (-1.76%) | 356,700 |
| 6 Dec 2013 | USD | 19.52 | 19.55 | 19.23 | 19.34 | 19.34 | +0.08 (+0.42%) | 301,700 |
| 5 Dec 2013 | USD | 19.12 | 19.45 | 19.08 | 19.26 | 19.26 | +0.08 (+0.42%) | 352,600 |
| 4 Dec 2013 | USD | 19.35 | 19.66 | 18.65 | 19.18 | 19.18 | -0.2 (-1.03%) | 362,400 |
| 3 Dec 2013 | USD | 19.48 | 19.69 | 19.1 | 19.38 | 19.38 | -0.18 (-0.92%) | 342,600 |
| 2 Dec 2013 | USD | 19.7 | 19.81 | 19.39 | 19.56 | 19.56 | -0.12 (-0.61%) | 386,000 |
| 29 Nov 2013 | USD | 19.6 | 19.99 | 19.521 | 19.68 | 19.68 | +0.14 (+0.72%) | 196,500 |
| 28 Nov 2013 | USD | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 19.34 | 19.66 | 19.17 | 19.54 | 19.54 | +0.25 (+1.30%) | 303,200 |
| 26 Nov 2013 | USD | 18.95 | 19.48 | 18.66 | 19.29 | 19.29 | +0.32 (+1.69%) | 295,300 |
| 25 Nov 2013 | USD | 19.15 | 19.21 | 18.81 | 18.97 | 18.97 | -0.07 (-0.37%) | 228,200 |
| 22 Nov 2013 | USD | 19.16 | 19.4 | 19.03 | 19.04 | 19.04 | -0.12 (-0.63%) | 325,100 |
| 21 Nov 2013 | USD | 19 | 19.28 | 18.76 | 19.16 | 19.16 | +0.26 (+1.38%) | 372,300 |
| 20 Nov 2013 | USD | 18.74 | 19.17 | 18.46 | 18.9 | 18.9 | +0.19 (+1.02%) | 349,700 |
| 19 Nov 2013 | USD | 18.78 | 19.07 | 18.5 | 18.71 | 18.71 | -0.11 (-0.58%) | 374,800 |
| 18 Nov 2013 | USD | 19.26 | 19.3 | 18.72 | 18.82 | 18.82 | -0.32 (-1.67%) | 614,300 |
