| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2013 | USD | 18.2 | 19.2 | 17.9 | 19.1 | 19.1 | +0.69 (+3.75%) | 87,226 |
| 23 Dec 2013 | USD | 18.83 | 18.83 | 17.641 | 18.41 | 18.41 | -0.43 (-2.28%) | 200,014 |
| 20 Dec 2013 | USD | 18.75 | 19.12 | 18.05 | 18.84 | 18.84 | +0.07 (+0.37%) | 780,559 |
| 19 Dec 2013 | USD | 18.93 | 18.97 | 18.46 | 18.77 | 18.77 | -0.23 (-1.21%) | 77,228 |
| 18 Dec 2013 | USD | 19.22 | 19.3 | 18.69 | 19 | 19 | -0.15 (-0.78%) | 181,222 |
| 17 Dec 2013 | USD | 19.3 | 19.72 | 18.61 | 19.15 | 19.15 | -0.19 (-0.98%) | 325,464 |
| 16 Dec 2013 | USD | 17.07 | 19.57 | 16.945 | 19.34 | 19.34 | +2.36 (+13.90%) | 540,267 |
| 13 Dec 2013 | USD | 16.86 | 17.16 | 15.63 | 16.98 | 16.98 | +0.21 (+1.25%) | 114,521 |
| 12 Dec 2013 | USD | 15.92 | 17.13 | 15.92 | 16.77 | 16.77 | +0.81 (+5.08%) | 85,763 |
| 11 Dec 2013 | USD | 16.48 | 16.48 | 15.6 | 15.96 | 15.96 | -0.51 (-3.10%) | 44,723 |
| 10 Dec 2013 | USD | 16.98 | 17.26 | 16.02 | 16.47 | 16.47 | -0.52 (-3.06%) | 41,797 |
| 9 Dec 2013 | USD | 16.83 | 17.26 | 16.7 | 16.99 | 16.99 | +0.37 (+2.23%) | 72,283 |
| 6 Dec 2013 | USD | 16.11 | 16.92 | 15.97 | 16.62 | 16.62 | +0.64 (+4.01%) | 55,902 |
| 5 Dec 2013 | USD | 15.73 | 16.19 | 15.51 | 15.98 | 15.98 | +0.3 (+1.91%) | 44,736 |
| 4 Dec 2013 | USD | 15.47 | 15.925 | 15.34 | 15.68 | 15.68 | +0.09 (+0.58%) | 60,587 |
| 3 Dec 2013 | USD | 15.63 | 15.65 | 15.205 | 15.59 | 15.59 | -0.02 (-0.13%) | 49,798 |
| 2 Dec 2013 | USD | 15.75 | 16.61 | 15.22 | 15.61 | 15.61 | -0.06 (-0.38%) | 66,490 |
| 29 Nov 2013 | USD | 15.58 | 16.98 | 15.38 | 15.67 | 15.67 | +0.19 (+1.23%) | 28,350 |
| 28 Nov 2013 | USD | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 15.12 | 15.82 | 14.66 | 15.48 | 15.48 | +0.48 (+3.20%) | 29,365 |
| 26 Nov 2013 | USD | 14.76 | 15.4 | 14.47 | 15 | 15 | +0.29 (+1.97%) | 96,253 |
| 25 Nov 2013 | USD | 14.68 | 14.89 | 14.33 | 14.71 | 14.71 | -0.04 (-0.27%) | 18,566 |
| 22 Nov 2013 | USD | 14.78 | 15.48 | 14.69 | 14.75 | 14.75 | 0.0 (0.0%) | 50,824 |
| 21 Nov 2013 | USD | 14.04 | 15.52 | 13.81 | 14.75 | 14.75 | +0.69 (+4.91%) | 53,863 |
| 20 Nov 2013 | USD | 15.248 | 15.248 | 13.93 | 14.06 | 14.06 | -0.1 (-0.71%) | 95,291 |
| 19 Nov 2013 | USD | 13.56 | 14.31 | 13.272 | 14.16 | 14.16 | +0.57 (+4.19%) | 79,403 |
| 18 Nov 2013 | USD | 14.59 | 14.729 | 13.15 | 13.59 | 13.59 | -0.97 (-6.66%) | 88,264 |
| 15 Nov 2013 | USD | 15.86 | 16.1 | 14.48 | 14.56 | 14.56 | -1.31 (-8.25%) | 259,359 |
| 14 Nov 2013 | USD | 17.29 | 17.34 | 15.42 | 15.87 | 15.87 | -0.44 (-2.70%) | 114,347 |
| 13 Nov 2013 | USD | 16.34 | 16.65 | 16.045 | 16.31 | 16.31 | -0.11 (-0.67%) | 41,418 |
