| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2013 | USD | 21.01 | 21.15 | 20.8874 | 21.12 | 21.12 | +0.04 (+0.19%) | 157,477 |
| 13 Dec 2013 | USD | 20.67 | 21.08 | 20.628 | 21.08 | 21.08 | +0.46 (+2.23%) | 159,695 |
| 12 Dec 2013 | USD | 20.71 | 20.74 | 20.52 | 20.62 | 20.62 | -0.18 (-0.87%) | 105,133 |
| 11 Dec 2013 | USD | 20.79 | 20.86 | 20.69 | 20.8 | 20.8 | 0.0 (0.0%) | 148,488 |
| 10 Dec 2013 | USD | 20.86 | 20.92 | 20.61 | 20.8 | 20.8 | -0.02 (-0.10%) | 195,852 |
| 9 Dec 2013 | USD | 20.87 | 20.98 | 20.8 | 20.82 | 20.82 | -0.07 (-0.34%) | 111,233 |
| 6 Dec 2013 | USD | 20.91 | 20.9921 | 20.75 | 20.89 | 20.89 | -0.02 (-0.10%) | 125,357 |
| 5 Dec 2013 | USD | 20.82 | 20.97 | 20.79 | 20.91 | 20.91 | +0.03 (+0.14%) | 183,636 |
| 4 Dec 2013 | USD | 21.05 | 21.0999 | 20.72 | 20.88 | 20.88 | -0.24 (-1.14%) | 277,462 |
| 3 Dec 2013 | USD | 21.26 | 21.47 | 21.12 | 21.12 | 21.12 | -0.13 (-0.61%) | 100,736 |
| 2 Dec 2013 | USD | 21.7 | 21.8691 | 21.21 | 21.25 | 21.25 | -0.45 (-2.07%) | 88,905 |
| 29 Nov 2013 | USD | 21.8 | 21.97 | 21.69 | 21.7 | 21.7 | -0.19 (-0.87%) | 44,877 |
| 28 Nov 2013 | USD | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 21.85 | 21.97 | 21.62 | 21.89 | 21.89 | -0.08 (-0.36%) | 105,183 |
| 26 Nov 2013 | USD | 21.9 | 22.14 | 21.72 | 21.97 | 21.97 | -0.28 (-1.26%) | 131,080 |
| 25 Nov 2013 | USD | 22.25 | 22.25 | 22 | 22.25 | 22.25 | +0.08 (+0.36%) | 234,988 |
| 22 Nov 2013 | USD | 21.92 | 22.22 | 21.8025 | 22.17 | 22.17 | +0.34 (+1.56%) | 73,916 |
| 21 Nov 2013 | USD | 21.97 | 21.97 | 21.66 | 21.83 | 21.83 | +0.05 (+0.23%) | 108,005 |
| 20 Nov 2013 | USD | 21.8 | 22.12 | 21.69 | 21.78 | 21.78 | -0.07 (-0.32%) | 145,856 |
| 19 Nov 2013 | USD | 21.65 | 21.8799 | 21.6185 | 21.85 | 21.85 | +0.1 (+0.46%) | 71,627 |
| 18 Nov 2013 | USD | 21.53 | 21.76 | 21.48 | 21.75 | 21.75 | +0.23 (+1.07%) | 67,011 |
| 15 Nov 2013 | USD | 21.54 | 21.5894 | 21.4601 | 21.52 | 21.52 | +0.07 (+0.33%) | 75,277 |
| 14 Nov 2013 | USD | 21.39 | 21.5046 | 21.36 | 21.45 | 21.45 | +0.06 (+0.28%) | 65,438 |
| 13 Nov 2013 | USD | 21.46 | 21.64 | 21.281 | 21.39 | 21.39 | -0.18 (-0.83%) | 74,327 |
| 12 Nov 2013 | USD | 21.92 | 21.92 | 21.46 | 21.57 | 21.57 | -0.35 (-1.60%) | 80,972 |
| 11 Nov 2013 | USD | 22.12 | 22.21 | 21.92 | 21.92 | 21.92 | -0.2 (-0.90%) | 24,812 |
| 8 Nov 2013 | USD | 22.13 | 22.21 | 21.97 | 22.12 | 22.12 | -0.11 (-0.49%) | 59,180 |
| 7 Nov 2013 | USD | 22.25 | 22.33 | 22.1 | 22.23 | 22.23 | +0.08 (+0.36%) | 82,914 |
| 6 Nov 2013 | USD | 22.23 | 22.23 | 22.1 | 22.15 | 22.15 | +0.04 (+0.18%) | 38,379 |
| 5 Nov 2013 | USD | 22.29 | 22.3 | 22.07 | 22.11 | 22.11 | -0.15 (-0.67%) | 60,124 |
