| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2013 | USD | 11.75 | 11.86 | 11.61 | 11.75 | 11.75 | +0.04 (+0.34%) | 471,328 |
| 16 Dec 2013 | USD | 11.94 | 12.0599 | 11.7 | 11.71 | 11.71 | -0.26 (-2.17%) | 458,674 |
| 13 Dec 2013 | USD | 11.95 | 12.25 | 11.93 | 11.97 | 11.97 | +0.01 (+0.08%) | 212,465 |
| 12 Dec 2013 | USD | 12.14 | 12.22 | 11.93 | 11.96 | 11.96 | -0.16 (-1.32%) | 347,174 |
| 11 Dec 2013 | USD | 12.31 | 12.31 | 12.054 | 12.12 | 12.12 | -0.2 (-1.62%) | 267,498 |
| 10 Dec 2013 | USD | 12.02 | 12.478 | 12.02 | 12.32 | 12.32 | +0.26 (+2.16%) | 396,151 |
| 9 Dec 2013 | USD | 12.27 | 12.3258 | 12.01 | 12.06 | 12.06 | -0.21 (-1.71%) | 593,690 |
| 6 Dec 2013 | USD | 12.33 | 12.49 | 12.25 | 12.27 | 12.27 | -0.11 (-0.89%) | 362,627 |
| 5 Dec 2013 | USD | 12.49 | 12.54 | 12.26 | 12.38 | 12.38 | -0.05 (-0.40%) | 283,022 |
| 4 Dec 2013 | USD | 12.66 | 12.749 | 12.41 | 12.43 | 12.43 | -0.19 (-1.51%) | 352,130 |
| 3 Dec 2013 | USD | 12.79 | 12.95 | 12.5301 | 12.62 | 12.62 | -0.17 (-1.33%) | 349,275 |
| 2 Dec 2013 | USD | 13.18 | 13.18 | 12.79 | 12.79 | 12.79 | -0.31 (-2.37%) | 347,858 |
| 29 Nov 2013 | USD | 12.87 | 13.219 | 12.666 | 13.1 | 13.1 | +0.43 (+3.39%) | 311,660 |
| 28 Nov 2013 | USD | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 12.71 | 12.72 | 12.51 | 12.67 | 12.67 | +0.05 (+0.40%) | 240,376 |
| 26 Nov 2013 | USD | 12.83 | 12.96 | 12.62 | 12.62 | 12.62 | -0.32 (-2.47%) | 333,431 |
| 25 Nov 2013 | USD | 12.97 | 13 | 12.8025 | 12.94 | 12.94 | -0.07 (-0.54%) | 348,388 |
| 22 Nov 2013 | USD | 13.05 | 13.149 | 12.9102 | 13.01 | 13.01 | -0.07 (-0.54%) | 215,633 |
| 21 Nov 2013 | USD | 13.05 | 13.27 | 12.9519 | 13.08 | 13.08 | +0.06 (+0.46%) | 334,981 |
| 20 Nov 2013 | USD | 12.79 | 13.06 | 12.77 | 13.02 | 13.02 | +0.18 (+1.40%) | 324,502 |
| 19 Nov 2013 | USD | 13.25 | 13.32 | 12.64 | 12.84 | 12.84 | -0.48 (-3.60%) | 984,210 |
| 18 Nov 2013 | USD | 13.71 | 13.95 | 13.23 | 13.32 | 13.32 | -0.49 (-3.55%) | 810,915 |
| 15 Nov 2013 | USD | 13.78 | 13.97 | 13.6 | 13.81 | 13.81 | 0.0 (0.0%) | 540,262 |
| 14 Nov 2013 | USD | 14.1 | 14.12 | 13.71 | 13.81 | 13.81 | -0.12 (-0.86%) | 319,140 |
| 13 Nov 2013 | USD | 13.92 | 14.24 | 13.859 | 13.93 | 13.93 | -0.03 (-0.21%) | 270,751 |
| 12 Nov 2013 | USD | 13.91 | 13.98 | 13.64 | 13.96 | 13.96 | -0.72 (-4.90%) | 501,402 |
| 11 Nov 2013 | USD | 14.86 | 14.88 | 14.61 | 14.68 | 14.68 | -0.2 (-1.34%) | 432,897 |
| 8 Nov 2013 | USD | 14.8 | 14.93 | 14.75 | 14.88 | 14.88 | +0.11 (+0.74%) | 299,523 |
| 7 Nov 2013 | USD | 14.73 | 14.84 | 14.66 | 14.77 | 14.77 | +0.15 (+1.03%) | 285,485 |
| 6 Nov 2013 | USD | 14.86 | 14.86 | 14.57 | 14.62 | 14.62 | -0.15 (-1.02%) | 266,462 |
