| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2014 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 1,760 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 13.75 | 13.8 | 13.69 | 13.75 | 1,760 | -0.13 (-0.94%) | 15,891 |
| 30 Dec 2013 | USD | 13.92 | 13.9601 | 13.84 | 13.88 | 1,776.64 | -0.07 (-0.50%) | 5,855 |
| 27 Dec 2013 | USD | 13.89 | 13.98 | 13.86 | 13.95 | 1,785.6 | -0.03 (-0.21%) | 12,147 |
| 26 Dec 2013 | USD | 13.81 | 13.98 | 13.78 | 13.98 | 1,789.44 | -0.01 (-0.07%) | 13,837 |
| 25 Dec 2013 | USD | 13.99 | 13.99 | 13.99 | 13.99 | 1,790.72 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 14.11 | 14.12 | 13.98 | 13.99 | 1,790.72 | -0.18 (-1.27%) | 5,487 |
| 23 Dec 2013 | USD | 14.43 | 14.43 | 14.17 | 14.17 | 1,813.76 | -0.36 (-2.48%) | 13,211 |
| 20 Dec 2013 | USD | 15.02 | 15.02 | 14.53 | 14.53 | 1,859.84 | -0.52 (-3.46%) | 9,694 |
| 19 Dec 2013 | USD | 14.76 | 15.09 | 14.76 | 15.05 | 1,926.4 | +0.36 (+2.45%) | 15,610 |
| 18 Dec 2013 | USD | 15.17 | 15.42 | 14.69 | 14.69 | 1,880.32 | -0.55 (-3.61%) | 27,431 |
| 17 Dec 2013 | USD | 15.33 | 15.4301 | 15.2 | 15.24 | 1,950.72 | +0.01 (+0.07%) | 11,973 |
| 16 Dec 2013 | USD | 15.39 | 15.41 | 15.18 | 15.23 | 1,949.44 | -0.37 (-2.37%) | 32,163 |
| 13 Dec 2013 | USD | 15.5 | 15.77 | 15.45 | 15.6 | 1,996.8 | -0.17 (-1.08%) | 12,576 |
| 12 Dec 2013 | USD | 15.77 | 15.89 | 15.65 | 15.77 | 2,018.56 | +0.01 (+0.06%) | 30,924 |
| 11 Dec 2013 | USD | 15.06 | 15.8084 | 15.06 | 15.76 | 2,017.28 | +0.73 (+4.86%) | 42,272 |
| 10 Dec 2013 | USD | 14.99 | 15.03 | 14.75 | 15.03 | 1,923.84 | +0.13 (+0.87%) | 4,910 |
| 9 Dec 2013 | USD | 14.89 | 14.96 | 14.8 | 14.9 | 1,907.2 | -0.033 (-0.22%) | 11,864 |
| 6 Dec 2013 | USD | 14.91 | 15.03 | 14.786 | 14.9325 | 1,911.36 | -0.388 (-2.53%) | 11,466 |
| 5 Dec 2013 | USD | 15.44 | 15.47 | 15.32 | 15.32 | 1,960.96 | +0.02 (+0.13%) | 10,565 |
| 4 Dec 2013 | USD | 15.46 | 15.76 | 15.2 | 15.3 | 1,958.4 | -0.03 (-0.20%) | 18,400 |
| 3 Dec 2013 | USD | 15.34 | 15.49 | 15.18 | 15.33 | 1,962.24 | +0.14 (+0.92%) | 11,940 |
| 2 Dec 2013 | USD | 15.17 | 15.339 | 14.86 | 15.19 | 1,944.32 | -0.01 (-0.07%) | 9,808 |
| 29 Nov 2013 | USD | 14.92 | 15.2 | 14.92 | 15.2 | 1,945.6 | +0.212 (+1.41%) | 19,628 |
| 28 Nov 2013 | USD | 14.9884 | 14.9884 | 14.9884 | 14.9884 | 1,918.5152 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 15.08 | 15.08 | 14.9884 | 14.9884 | 1,918.5152 | -0.102 (-0.67%) | 2,861 |
| 26 Nov 2013 | USD | 15.14 | 15.21 | 15.03 | 15.09 | 1,931.52 | -0.064 (-0.42%) | 6,233 |
| 25 Nov 2013 | USD | 14.94 | 15.1588 | 14.94 | 15.154 | 1,939.712 | +0.134 (+0.89%) | 6,733 |
| 22 Nov 2013 | USD | 15.15 | 15.1788 | 15.0001 | 15.02 | 1,922.56 | -0.1 (-0.66%) | 9,580 |
| 21 Nov 2013 | USD | 15.55 | 15.55 | 15.12 | 15.12 | 1,935.36 | -0.59 (-3.76%) | 9,000 |
