| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2013 | USD | 14.3 | 14.3 | 14.05 | 14.05 | 281 | -0.22 (-1.54%) | 261,801 |
| 18 Dec 2013 | USD | 14.2 | 14.28 | 14.1 | 14.27 | 285.4 | +0.12 (+0.85%) | 332,782 |
| 17 Dec 2013 | USD | 14.11 | 14.21 | 13.98 | 14.15 | 283 | +0.12 (+0.86%) | 342,505 |
| 16 Dec 2013 | USD | 14.01 | 14.17 | 13.994 | 14.03 | 280.6 | +0.02 (+0.14%) | 252,201 |
| 13 Dec 2013 | USD | 14.03 | 14.09 | 13.9 | 14.01 | 280.2 | +0.05 (+0.36%) | 292,429 |
| 12 Dec 2013 | USD | 14.04 | 14.05 | 13.93 | 13.96 | 279.2 | -0.08 (-0.57%) | 307,335 |
| 11 Dec 2013 | USD | 13.95 | 14.2 | 13.95 | 14.04 | 280.8 | +0.07 (+0.50%) | 511,606 |
| 10 Dec 2013 | USD | 14.28 | 14.28 | 13.85 | 13.97 | 279.4 | +0.02 (+0.14%) | 423,254 |
| 9 Dec 2013 | USD | 13.96 | 13.989 | 13.812 | 13.95 | 279 | 0.0 (0.0%) | 225,849 |
| 6 Dec 2013 | USD | 13.88 | 13.96 | 13.8 | 13.95 | 279 | +0.21 (+1.53%) | 203,571 |
| 5 Dec 2013 | USD | 13.84 | 13.91 | 13.68 | 13.74 | 274.8 | -0.17 (-1.22%) | 299,758 |
| 4 Dec 2013 | USD | 13.91 | 14.01 | 13.74 | 13.91 | 278.2 | -0.02 (-0.14%) | 256,379 |
| 3 Dec 2013 | USD | 14 | 14.11 | 13.8 | 13.93 | 278.6 | -0.11 (-0.78%) | 260,040 |
| 2 Dec 2013 | USD | 14.3 | 14.3 | 14.03 | 14.04 | 280.8 | -0.29 (-2.02%) | 258,827 |
| 29 Nov 2013 | USD | 14.3 | 14.35 | 14.22 | 14.33 | 286.6 | +0.12 (+0.84%) | 163,282 |
| 28 Nov 2013 | USD | 14.21 | 14.21 | 14.21 | 14.21 | 284.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 14.12 | 14.25 | 14.08 | 14.21 | 284.2 | +0.14 (+1.00%) | 220,739 |
| 26 Nov 2013 | USD | 14.1 | 14.15 | 14 | 14.07 | 281.4 | -0.02 (-0.14%) | 274,998 |
| 25 Nov 2013 | USD | 13.99 | 14.159 | 13.9802 | 14.09 | 281.8 | +0.1 (+0.71%) | 275,204 |
| 22 Nov 2013 | USD | 14.12 | 14.12 | 13.94 | 13.99 | 279.8 | -0.14 (-0.99%) | 280,029 |
| 21 Nov 2013 | USD | 14.18 | 14.21 | 14.07 | 14.13 | 282.6 | +0.01 (+0.07%) | 202,578 |
| 20 Nov 2013 | USD | 14.1 | 14.15 | 13.96 | 14.12 | 282.4 | -0.27 (-1.88%) | 314,941 |
| 19 Nov 2013 | USD | 14.68 | 14.68 | 14.32 | 14.39 | 287.8 | -0.25 (-1.71%) | 485,813 |
| 18 Nov 2013 | USD | 14.47 | 14.66 | 14.443 | 14.64 | 292.8 | +0.21 (+1.46%) | 675,161 |
| 15 Nov 2013 | USD | 14.38 | 14.53 | 14.35 | 14.43 | 288.6 | +0.03 (+0.21%) | 303,971 |
| 14 Nov 2013 | USD | 14.17 | 14.45 | 14.14 | 14.4 | 288 | +0.27 (+1.91%) | 393,730 |
| 13 Nov 2013 | USD | 13.95 | 14.1399 | 13.95 | 14.13 | 282.6 | +0.1 (+0.71%) | 219,485 |
| 12 Nov 2013 | USD | 13.96 | 14.03 | 13.858 | 14.03 | 280.6 | +0.08 (+0.57%) | 179,860 |
| 11 Nov 2013 | USD | 13.93 | 14.13 | 13.82 | 13.95 | 279 | +0.07 (+0.50%) | 226,619 |
| 8 Nov 2013 | USD | 13.8 | 13.9499 | 13.69 | 13.88 | 277.6 | +0.13 (+0.95%) | 219,055 |
