| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2014 | USD | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 16.1301 | 16.4 | 16.01 | 16.35 | 16.35 | +0.18 (+1.11%) | 13,947 |
| 30 Dec 2013 | USD | 15.91 | 16.39 | 15.9 | 16.17 | 16.17 | -0.08 (-0.49%) | 2,177 |
| 27 Dec 2013 | USD | 15.9 | 16.39 | 15.9 | 16.25 | 16.25 | +0.3 (+1.88%) | 4,837 |
| 26 Dec 2013 | USD | 15.91 | 16.04 | 15.85 | 15.95 | 15.95 | +0.05 (+0.31%) | 17,750 |
| 25 Dec 2013 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 16.08 | 16.08 | 15.59 | 15.9 | 15.9 | -0.28 (-1.73%) | 1,495 |
| 23 Dec 2013 | USD | 16.41 | 16.41 | 15.921 | 16.18 | 16.18 | -0.23 (-1.40%) | 4,248 |
| 20 Dec 2013 | USD | 16.26 | 16.42 | 15.79 | 16.41 | 16.41 | +0.3 (+1.86%) | 10,540 |
| 19 Dec 2013 | USD | 15.94 | 16.279 | 15.9 | 16.11 | 16.11 | +0.11 (+0.69%) | 4,155 |
| 18 Dec 2013 | USD | 15.52 | 16.04 | 15.52 | 16 | 16 | +0.41 (+2.63%) | 9,443 |
| 17 Dec 2013 | USD | 15.77 | 15.81 | 15.45 | 15.59 | 15.59 | -0.17 (-1.08%) | 13,639 |
| 16 Dec 2013 | USD | 15.81 | 15.95 | 15.76 | 15.76 | 15.76 | -0.09 (-0.57%) | 10,639 |
| 13 Dec 2013 | USD | 15.93 | 16.089 | 15.8 | 15.85 | 15.85 | +0.02 (+0.13%) | 8,061 |
| 12 Dec 2013 | USD | 15.83 | 15.95 | 15.8 | 15.83 | 15.83 | +0.02 (+0.13%) | 7,143 |
| 11 Dec 2013 | USD | 16.17 | 16.17 | 15.78 | 15.81 | 15.81 | -0.21 (-1.31%) | 19,018 |
| 10 Dec 2013 | USD | 16.17 | 16.23 | 16.02 | 16.02 | 16.02 | -0.24 (-1.48%) | 6,405 |
| 9 Dec 2013 | USD | 16.27 | 16.34 | 15.91 | 16.26 | 16.26 | -0.1 (-0.61%) | 25,791 |
| 6 Dec 2013 | USD | 16.13 | 16.37 | 16.01 | 16.36 | 16.36 | +0.21 (+1.30%) | 16,438 |
| 5 Dec 2013 | USD | 16.44 | 16.44 | 16.02 | 16.15 | 16.15 | -0.23 (-1.40%) | 14,972 |
| 4 Dec 2013 | USD | 16.21 | 16.39 | 15.96 | 16.38 | 16.38 | +0.09 (+0.55%) | 10,884 |
| 3 Dec 2013 | USD | 15.98 | 16.29 | 15.9 | 16.29 | 16.29 | +0.06 (+0.37%) | 42,755 |
| 2 Dec 2013 | USD | 16.19 | 16.45 | 15.911 | 16.23 | 16.23 | -0.23 (-1.40%) | 21,658 |
| 29 Nov 2013 | USD | 16.43 | 16.5 | 16.41 | 16.46 | 16.46 | +0.24 (+1.48%) | 2,392 |
| 28 Nov 2013 | USD | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 16.15 | 16.34 | 15.925 | 16.22 | 16.22 | -0.14 (-0.86%) | 12,344 |
| 26 Nov 2013 | USD | 16.61 | 16.67 | 16.25 | 16.36 | 16.36 | -0.36 (-2.15%) | 9,976 |
| 25 Nov 2013 | USD | 16.66 | 16.94 | 16.37 | 16.72 | 16.72 | -0.24 (-1.42%) | 16,135 |
| 22 Nov 2013 | USD | 16.58 | 16.96 | 16.31 | 16.96 | 16.96 | +0.5 (+3.04%) | 15,092 |
| 21 Nov 2013 | USD | 16.9 | 17 | 16.361 | 16.46 | 16.46 | -0.37 (-2.20%) | 15,233 |
