| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | USD | 17.93 | 17.93 | 16.86 | 16.88 | 16.88 | -0.95 (-5.33%) | 353,684 |
| 19 Dec 2013 | USD | 17.8 | 18.05 | 17.62 | 17.83 | 17.83 | +0.05 (+0.28%) | 62,745 |
| 18 Dec 2013 | USD | 17.66 | 18.25 | 17.58 | 17.78 | 17.78 | +0.06 (+0.34%) | 249,488 |
| 17 Dec 2013 | USD | 18.01 | 18.02 | 17.61 | 17.72 | 17.72 | -0.23 (-1.28%) | 88,820 |
| 16 Dec 2013 | USD | 17.73 | 17.98 | 17.53 | 17.95 | 17.95 | +0.23 (+1.30%) | 197,300 |
| 13 Dec 2013 | USD | 17.57 | 17.75 | 17.51 | 17.72 | 17.72 | +0.14 (+0.80%) | 105,350 |
| 12 Dec 2013 | USD | 17.74 | 17.75 | 17.32 | 17.58 | 17.58 | -0.16 (-0.90%) | 64,108 |
| 11 Dec 2013 | USD | 17.83 | 18.055 | 17.58 | 17.74 | 17.74 | -0.12 (-0.67%) | 187,315 |
| 10 Dec 2013 | USD | 17.83 | 18.16 | 17.77 | 17.86 | 17.86 | +0.06 (+0.34%) | 200,096 |
| 9 Dec 2013 | USD | 17.71 | 18.15 | 17.37 | 17.8 | 17.8 | +0.15 (+0.85%) | 96,326 |
| 6 Dec 2013 | USD | 17.68 | 17.835 | 17.46 | 17.65 | 17.65 | +0.11 (+0.63%) | 71,866 |
| 5 Dec 2013 | USD | 17.66 | 18.19 | 17.39 | 17.54 | 17.54 | -0.21 (-1.18%) | 70,901 |
| 4 Dec 2013 | USD | 17.3 | 17.89 | 17.3 | 17.75 | 17.75 | +0.36 (+2.07%) | 48,632 |
| 3 Dec 2013 | USD | 17.37 | 17.58 | 17.11 | 17.39 | 17.39 | -0.05 (-0.29%) | 43,230 |
| 2 Dec 2013 | USD | 17.89 | 17.915 | 17.05 | 17.44 | 17.44 | -0.46 (-2.57%) | 81,121 |
| 29 Nov 2013 | USD | 17.68 | 17.97 | 17.46 | 17.9 | 17.9 | +0.28 (+1.59%) | 15,910 |
| 28 Nov 2013 | USD | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 17.25 | 17.73 | 17.15 | 17.62 | 17.62 | +0.39 (+2.26%) | 79,547 |
| 26 Nov 2013 | USD | 17.56 | 17.65 | 17.21 | 17.23 | 17.23 | -0.23 (-1.32%) | 32,209 |
| 25 Nov 2013 | USD | 17.59 | 17.7 | 17.4 | 17.46 | 17.46 | -0.07 (-0.40%) | 32,664 |
| 22 Nov 2013 | USD | 17.53 | 17.79 | 17.36 | 17.53 | 17.53 | +0.07 (+0.40%) | 51,445 |
| 21 Nov 2013 | USD | 17.18 | 17.68 | 17.18 | 17.46 | 17.46 | +0.35 (+2.05%) | 44,563 |
| 20 Nov 2013 | USD | 17.15 | 17.29 | 17 | 17.11 | 17.11 | -0.05 (-0.29%) | 27,997 |
| 19 Nov 2013 | USD | 17.27 | 17.47 | 17.08 | 17.16 | 17.16 | -0.16 (-0.92%) | 43,921 |
| 18 Nov 2013 | USD | 17.15 | 17.43 | 17.05 | 17.32 | 17.32 | +0.25 (+1.46%) | 39,961 |
| 15 Nov 2013 | USD | 16.47 | 17.3 | 16.45 | 17.07 | 17.07 | +0.57 (+3.45%) | 56,137 |
| 14 Nov 2013 | USD | 16.89 | 16.94 | 16.45 | 16.5 | 16.5 | -0.37 (-2.19%) | 241,130 |
| 13 Nov 2013 | USD | 16.91 | 17.01 | 16.56 | 16.87 | 16.87 | -0.14 (-0.82%) | 31,014 |
| 12 Nov 2013 | USD | 17.94 | 17.94 | 16.82 | 17.01 | 17.01 | -1.01 (-5.60%) | 127,400 |
| 11 Nov 2013 | USD | 17.01 | 18.25 | 17.01 | 18.02 | 18.02 | +0.87 (+5.07%) | 166,675 |
