| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2013 | USD | 18.35 | 18.4 | 18.33 | 18.35 | 367 | +0.03 (+0.16%) | 316,312 |
| 27 Dec 2013 | USD | 18.27 | 18.35 | 18.25 | 18.32 | 366.4 | +0.04 (+0.22%) | 211,313 |
| 26 Dec 2013 | USD | 18.33 | 18.34 | 18.26 | 18.28 | 365.6 | -0.07 (-0.38%) | 682,652 |
| 25 Dec 2013 | USD | 18.35 | 18.35 | 18.35 | 18.35 | 367 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 18.36 | 18.38 | 18.33 | 18.35 | 367 | -0.01 (-0.05%) | 210,630 |
| 23 Dec 2013 | USD | 18.39 | 18.4404 | 18.35 | 18.36 | 367.2 | -0.19 (-1.02%) | 460,964 |
| 20 Dec 2013 | USD | 18.71 | 18.71 | 18.51 | 18.55 | 371 | -0.185 (-0.99%) | 389,321 |
| 19 Dec 2013 | USD | 18.71 | 18.81 | 18.71 | 18.735 | 374.7 | +0.04 (+0.21%) | 327,754 |
| 18 Dec 2013 | USD | 18.9 | 19.15 | 18.68 | 18.695 | 373.9 | -0.205 (-1.08%) | 371,613 |
| 17 Dec 2013 | USD | 18.88 | 18.94 | 18.83 | 18.9 | 378 | +0.03 (+0.16%) | 149,502 |
| 16 Dec 2013 | USD | 18.88 | 18.9 | 18.7601 | 18.87 | 377.4 | -0.11 (-0.58%) | 321,437 |
| 13 Dec 2013 | USD | 18.86 | 19.013 | 18.86 | 18.98 | 379.6 | +0.03 (+0.16%) | 308,409 |
| 12 Dec 2013 | USD | 18.9 | 18.9699 | 18.8505 | 18.95 | 379 | +0.09 (+0.48%) | 333,844 |
| 11 Dec 2013 | USD | 18.67 | 18.93 | 18.65 | 18.86 | 377.2 | +0.191 (+1.02%) | 334,786 |
| 10 Dec 2013 | USD | 18.69 | 18.691 | 18.64 | 18.669 | 373.38 | +0.009 (+0.05%) | 123,776 |
| 9 Dec 2013 | USD | 18.66 | 18.6801 | 18.6115 | 18.66 | 373.2 | -0.08 (-0.43%) | 301,069 |
| 6 Dec 2013 | USD | 18.7 | 18.82 | 18.69 | 18.74 | 374.8 | -0.13 (-0.69%) | 271,807 |
| 5 Dec 2013 | USD | 18.83 | 18.92 | 18.8101 | 18.87 | 377.4 | +0.03 (+0.16%) | 233,321 |
| 4 Dec 2013 | USD | 18.94 | 18.998 | 18.79 | 18.84 | 376.8 | -0.025 (-0.13%) | 247,372 |
| 3 Dec 2013 | USD | 18.86 | 18.94 | 18.82 | 18.865 | 377.3 | +0.025 (+0.13%) | 338,027 |
| 2 Dec 2013 | USD | 18.77 | 18.88 | 18.75 | 18.84 | 376.8 | +0.04 (+0.21%) | 265,834 |
| 29 Nov 2013 | USD | 18.83 | 18.85 | 18.7701 | 18.8 | 376 | -0.11 (-0.58%) | 194,635 |
| 28 Nov 2013 | USD | 18.91 | 18.91 | 18.91 | 18.91 | 378.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 19.01 | 19.02 | 18.9 | 18.91 | 378.2 | -0.13 (-0.68%) | 553,847 |
| 26 Nov 2013 | USD | 19.14 | 19.1799 | 19 | 19.04 | 380.8 | -0.12 (-0.63%) | 323,699 |
| 25 Nov 2013 | USD | 19.12 | 19.2 | 19.1 | 19.16 | 383.2 | -0.03 (-0.16%) | 247,909 |
| 22 Nov 2013 | USD | 19.26 | 19.28 | 19.185 | 19.19 | 383.8 | -0.11 (-0.57%) | 465,939 |
| 21 Nov 2013 | USD | 19.43 | 19.43 | 19.28 | 19.3 | 386 | -0.2 (-1.03%) | 283,834 |
| 20 Nov 2013 | USD | 19.4 | 19.55 | 19.33 | 19.5 | 390 | +0.05 (+0.26%) | 356,860 |
| 19 Nov 2013 | USD | 19.4 | 19.4899 | 19.32 | 19.45 | 389 | +0.07 (+0.36%) | 233,518 |
