| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2013 | USD | 20.05 | 20.11 | 20 | 20.05 | 20.05 | +0.03 (+0.15%) | 61,570 |
| 18 Dec 2013 | USD | 19.91 | 20.14 | 19.84 | 20.02 | 20.02 | +0.04 (+0.20%) | 98,942 |
| 17 Dec 2013 | USD | 19.91 | 20.0198 | 19.82 | 19.98 | 19.98 | 0.0 (0.0%) | 92,605 |
| 16 Dec 2013 | USD | 20.02 | 20.03 | 19.9 | 19.98 | 19.98 | -0.22 (-1.09%) | 58,313 |
| 13 Dec 2013 | USD | 19.79 | 20.2 | 19.7 | 20.2 | 20.2 | +0.41 (+2.07%) | 90,141 |
| 12 Dec 2013 | USD | 19.72 | 19.82 | 19.58 | 19.79 | 19.79 | -0.01 (-0.05%) | 121,819 |
| 11 Dec 2013 | USD | 19.97 | 19.97 | 19.73 | 19.8 | 19.8 | -0.22 (-1.10%) | 175,020 |
| 10 Dec 2013 | USD | 19.92 | 20.08 | 19.92 | 20.02 | 20.02 | +0.09 (+0.45%) | 1,048,787 |
| 9 Dec 2013 | USD | 19.85 | 20.15 | 19.85 | 19.93 | 19.93 | +0.05 (+0.25%) | 162,758 |
| 6 Dec 2013 | USD | 19.75 | 19.97 | 19.75 | 19.88 | 19.88 | +0.13 (+0.66%) | 72,680 |
| 5 Dec 2013 | USD | 19.92 | 19.92 | 19.71 | 19.75 | 19.75 | -0.18 (-0.90%) | 162,194 |
| 4 Dec 2013 | USD | 20.12 | 20.15 | 19.87 | 19.93 | 19.93 | -0.295 (-1.46%) | 148,837 |
| 3 Dec 2013 | USD | 20.34 | 20.34 | 20.17 | 20.2248 | 20.2248 | -0.075 (-0.37%) | 146,622 |
| 2 Dec 2013 | USD | 20.5 | 20.53 | 20.27 | 20.3 | 20.3 | -0.21 (-1.02%) | 92,906 |
| 29 Nov 2013 | USD | 20.49 | 20.55 | 20.44 | 20.51 | 20.51 | -0.03 (-0.15%) | 59,877 |
| 28 Nov 2013 | USD | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 20.54 | 20.57 | 20.4601 | 20.54 | 20.54 | -0.04 (-0.19%) | 55,794 |
| 26 Nov 2013 | USD | 20.65 | 20.65 | 20.42 | 20.58 | 20.58 | -0.08 (-0.39%) | 88,334 |
| 25 Nov 2013 | USD | 20.55 | 20.66 | 20.48 | 20.66 | 20.66 | +0.11 (+0.54%) | 72,436 |
| 22 Nov 2013 | USD | 20.48 | 20.68 | 20.462 | 20.55 | 20.55 | +0.05 (+0.24%) | 108,842 |
| 21 Nov 2013 | USD | 20.43 | 20.56 | 20.32 | 20.5 | 20.5 | +0.089 (+0.44%) | 94,734 |
| 20 Nov 2013 | USD | 20.5 | 20.6 | 20.41 | 20.411 | 20.411 | -0.089 (-0.43%) | 75,486 |
| 19 Nov 2013 | USD | 20.58 | 20.58 | 20.45 | 20.5 | 20.5 | -0.03 (-0.15%) | 57,055 |
| 18 Nov 2013 | USD | 20.51 | 20.67 | 20.51 | 20.53 | 20.53 | +0.02 (+0.10%) | 65,798 |
| 15 Nov 2013 | USD | 20.53 | 20.62 | 20.5 | 20.51 | 20.51 | 0.0 (0.0%) | 74,571 |
| 14 Nov 2013 | USD | 20.6 | 20.62 | 20.5 | 20.51 | 20.51 | -0.06 (-0.29%) | 90,578 |
| 13 Nov 2013 | USD | 20.69 | 20.73 | 20.5 | 20.5699 | 20.5699 | -0.42 (-2.00%) | 69,361 |
| 12 Nov 2013 | USD | 21.04 | 21.0895 | 20.9 | 20.99 | 20.99 | -0.14 (-0.66%) | 43,972 |
| 11 Nov 2013 | USD | 20.99 | 21.14 | 20.94 | 21.13 | 21.13 | +0.15 (+0.71%) | 36,975 |
| 8 Nov 2013 | USD | 20.91 | 21.07 | 20.8 | 20.98 | 20.98 | -0.04 (-0.19%) | 64,201 |
