| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2014 | USD | 19.47 | 19.48 | 19.31 | 19.34 | 19.34 | -0.06 (-0.31%) | 67,243 |
| 6 Jan 2014 | USD | 19.21 | 19.44 | 19.21 | 19.4 | 19.4 | +0.25 (+1.31%) | 86,777 |
| 3 Jan 2014 | USD | 18.83 | 19.16 | 18.83 | 19.15 | 19.15 | +0.348 (+1.85%) | 101,023 |
| 2 Jan 2014 | USD | 18.5 | 18.8495 | 18.5 | 18.8016 | 18.8016 | +0.342 (+1.85%) | 46,944 |
| 1 Jan 2014 | USD | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 18.47 | 18.59 | 18.42 | 18.46 | 18.46 | -0.05 (-0.27%) | 173,510 |
| 30 Dec 2013 | USD | 18.6 | 18.69 | 18.43 | 18.51 | 18.51 | -0.04 (-0.22%) | 153,714 |
| 27 Dec 2013 | USD | 18.55 | 18.61 | 18.5 | 18.55 | 18.55 | +0.03 (+0.16%) | 72,995 |
| 26 Dec 2013 | USD | 18.47 | 18.58 | 18.4601 | 18.52 | 18.52 | -0.03 (-0.16%) | 78,042 |
| 25 Dec 2013 | USD | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.004 (-0.02%) | 0 |
| 24 Dec 2013 | USD | 18.55 | 18.67 | 18.5115 | 18.5537 | 18.5537 | +0.004 (+0.02%) | 65,177 |
| 23 Dec 2013 | USD | 18.74 | 18.8 | 18.52 | 18.55 | 18.55 | -0.17 (-0.91%) | 129,537 |
| 20 Dec 2013 | USD | 18.62 | 18.78 | 18.62 | 18.72 | 18.72 | +0.17 (+0.92%) | 77,676 |
| 19 Dec 2013 | USD | 18.62 | 18.65 | 18.51 | 18.55 | 18.55 | -0.19 (-1.01%) | 95,088 |
| 18 Dec 2013 | USD | 18.6 | 18.78 | 18.42 | 18.74 | 18.74 | -0.01 (-0.05%) | 173,038 |
| 17 Dec 2013 | USD | 18.77 | 18.77 | 18.5401 | 18.75 | 18.75 | +0.11 (+0.59%) | 121,011 |
| 16 Dec 2013 | USD | 18.69 | 18.7196 | 18.5 | 18.64 | 18.64 | +0.09 (+0.49%) | 150,301 |
| 13 Dec 2013 | USD | 18.42 | 18.64 | 18.28 | 18.55 | 18.55 | +0.12 (+0.65%) | 79,621 |
| 12 Dec 2013 | USD | 18.38 | 18.43 | 18.21 | 18.43 | 18.43 | +0.05 (+0.27%) | 104,975 |
| 11 Dec 2013 | USD | 18.39 | 18.41 | 18.28 | 18.38 | 18.38 | +0.01 (+0.05%) | 117,640 |
| 10 Dec 2013 | USD | 18.6 | 18.61 | 18.35 | 18.37 | 18.37 | -0.15 (-0.81%) | 141,160 |
| 9 Dec 2013 | USD | 18.66 | 18.82 | 18.47 | 18.52 | 18.52 | -0.03 (-0.16%) | 74,478 |
| 6 Dec 2013 | USD | 18.76 | 18.76 | 18.51 | 18.55 | 18.55 | -0.01 (-0.05%) | 47,965 |
| 5 Dec 2013 | USD | 18.84 | 18.97 | 18.56 | 18.56 | 18.56 | -0.28 (-1.49%) | 96,299 |
| 4 Dec 2013 | USD | 19.03 | 19.039 | 18.83 | 18.84 | 18.84 | -0.19 (-1.00%) | 80,674 |
| 3 Dec 2013 | USD | 19.21 | 19.25 | 19.01 | 19.03 | 19.03 | -0.14 (-0.73%) | 74,290 |
| 2 Dec 2013 | USD | 19.28 | 19.28 | 19.17 | 19.17 | 19.17 | -0.07 (-0.36%) | 70,418 |
| 29 Nov 2013 | USD | 19.24 | 19.3 | 19.2 | 19.24 | 19.24 | -0.03 (-0.16%) | 30,946 |
| 28 Nov 2013 | USD | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 19.4 | 19.4 | 19.21 | 19.27 | 19.27 | -0.01 (-0.05%) | 47,893 |
