| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2013 | USD | 16.79 | 16.86 | 16.4 | 16.67 | 16.67 | -0.06 (-0.36%) | 243,527 |
| 17 Dec 2013 | USD | 16.55 | 16.81 | 16.01 | 16.73 | 16.73 | +0.21 (+1.27%) | 381,820 |
| 16 Dec 2013 | USD | 16.27 | 17.08 | 16.1328 | 16.52 | 16.52 | +0.33 (+2.04%) | 434,267 |
| 13 Dec 2013 | USD | 16.48 | 16.54 | 16.05 | 16.19 | 16.19 | -0.24 (-1.46%) | 162,583 |
| 12 Dec 2013 | USD | 16.63 | 16.63 | 16.05 | 16.43 | 16.43 | -0.03 (-0.18%) | 227,719 |
| 11 Dec 2013 | USD | 16.96 | 17.07 | 16.38 | 16.46 | 16.46 | -0.44 (-2.60%) | 238,934 |
| 10 Dec 2013 | USD | 17.3 | 17.5099 | 16.6746 | 16.9 | 16.9 | -0.36 (-2.09%) | 258,640 |
| 9 Dec 2013 | USD | 17.63 | 17.85 | 17.12 | 17.26 | 17.26 | -0.3 (-1.71%) | 329,102 |
| 6 Dec 2013 | USD | 17.13 | 17.88 | 17.02 | 17.56 | 17.56 | +0.59 (+3.48%) | 262,327 |
| 5 Dec 2013 | USD | 16.86 | 17.31 | 16.82 | 16.97 | 16.97 | +0.16 (+0.95%) | 339,851 |
| 4 Dec 2013 | USD | 16.57 | 17.07 | 16.54 | 16.81 | 16.81 | +0.35 (+2.13%) | 326,232 |
| 3 Dec 2013 | USD | 16.66 | 16.7034 | 16.34 | 16.46 | 16.46 | -0.17 (-1.02%) | 269,345 |
| 2 Dec 2013 | USD | 16.75 | 16.89 | 16.48 | 16.63 | 16.63 | -0.03 (-0.18%) | 241,315 |
| 29 Nov 2013 | USD | 16.87 | 17.07 | 16.63 | 16.66 | 16.66 | -0.1 (-0.60%) | 112,998 |
| 28 Nov 2013 | USD | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 16.84 | 17.15 | 16.54 | 16.76 | 16.76 | -0.02 (-0.12%) | 250,058 |
| 26 Nov 2013 | USD | 16.79 | 17.25 | 16.67 | 16.78 | 16.78 | +0.06 (+0.36%) | 425,687 |
| 25 Nov 2013 | USD | 16.55 | 17.1 | 16.47 | 16.72 | 16.72 | +0.27 (+1.64%) | 130,520 |
| 22 Nov 2013 | USD | 16.27 | 16.77 | 16.25 | 16.45 | 16.45 | +0.24 (+1.48%) | 151,894 |
| 21 Nov 2013 | USD | 15.84 | 16.31 | 15.84 | 16.21 | 16.21 | +0.39 (+2.47%) | 185,741 |
| 20 Nov 2013 | USD | 16.21 | 16.29 | 15.54 | 15.82 | 15.82 | -0.39 (-2.41%) | 238,765 |
| 19 Nov 2013 | USD | 15.29 | 16.37 | 15.24 | 16.21 | 16.21 | +0.88 (+5.74%) | 287,113 |
| 18 Nov 2013 | USD | 15 | 15.44 | 14.96 | 15.33 | 15.33 | +0.3 (+2.00%) | 353,430 |
| 15 Nov 2013 | USD | 15.09 | 15.2 | 15 | 15.03 | 15.03 | 0.0 (0.0%) | 157,599 |
| 14 Nov 2013 | USD | 15.28 | 15.6 | 15 | 15.03 | 15.03 | -0.31 (-2.02%) | 212,574 |
| 13 Nov 2013 | USD | 15.07 | 15.72 | 14.95 | 15.34 | 15.34 | +0.24 (+1.59%) | 237,519 |
| 12 Nov 2013 | USD | 16.49 | 16.49 | 14.97 | 15.1 | 15.1 | -0.02 (-0.13%) | 350,457 |
| 11 Nov 2013 | USD | 15.58 | 15.5899 | 15.01 | 15.12 | 15.12 | -0.46 (-2.95%) | 139,572 |
| 8 Nov 2013 | USD | 15.77 | 16.04 | 15.41 | 15.58 | 15.58 | -0.21 (-1.33%) | 261,189 |
| 7 Nov 2013 | USD | 15.77 | 15.83 | 15.7 | 15.79 | 15.79 | +0.04 (+0.25%) | 124,305 |
