| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2014 | USD | 17.85 | 18.14 | 17.85 | 18.1 | 18.1 | +0.17 (+0.95%) | 106,352 |
| 7 Jan 2014 | USD | 17.98 | 18.15 | 17.85 | 17.93 | 17.93 | -0.05 (-0.28%) | 41,775 |
| 6 Jan 2014 | USD | 18.06 | 18.19 | 17.87 | 17.98 | 17.98 | -0.18 (-0.99%) | 44,181 |
| 3 Jan 2014 | USD | 18.33 | 18.33 | 17.68 | 18.16 | 18.16 | -0.04 (-0.22%) | 41,151 |
| 2 Jan 2014 | USD | 18.42 | 18.45 | 17.93 | 18.2 | 18.2 | -0.04 (-0.22%) | 115,910 |
| 1 Jan 2014 | USD | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 17.88 | 18.49 | 17.88 | 18.24 | 18.24 | +0.39 (+2.18%) | 108,828 |
| 30 Dec 2013 | USD | 17.92 | 18.14 | 17.61 | 17.85 | 17.85 | -0.01 (-0.06%) | 73,386 |
| 27 Dec 2013 | USD | 17.617 | 17.99 | 17.5 | 17.86 | 17.86 | +0.18 (+1.02%) | 52,296 |
| 26 Dec 2013 | USD | 17.5 | 17.75 | 17.34 | 17.68 | 17.68 | +0.03 (+0.17%) | 76,935 |
| 25 Dec 2013 | USD | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 17.75 | 17.82 | 17.63 | 17.65 | 17.65 | -0.11 (-0.62%) | 17,973 |
| 23 Dec 2013 | USD | 17.68 | 18.1 | 17.5094 | 17.76 | 17.76 | +0.02 (+0.11%) | 84,946 |
| 20 Dec 2013 | USD | 17.28 | 17.74 | 17.25 | 17.74 | 17.74 | +0.58 (+3.38%) | 30,286 |
| 19 Dec 2013 | USD | 17.35 | 17.35 | 17.06 | 17.16 | 17.16 | -0.19 (-1.10%) | 25,644 |
| 18 Dec 2013 | USD | 17.11 | 17.64 | 17.11 | 17.35 | 17.35 | +0.27 (+1.58%) | 79,223 |
| 17 Dec 2013 | USD | 17.08 | 17.15 | 17.03 | 17.08 | 17.08 | -0.05 (-0.29%) | 41,480 |
| 16 Dec 2013 | USD | 17.28 | 17.28 | 17.07 | 17.13 | 17.13 | -0.03 (-0.17%) | 29,532 |
| 13 Dec 2013 | USD | 17.1 | 17.445 | 16.88 | 17.16 | 17.16 | +0.09 (+0.53%) | 70,258 |
| 12 Dec 2013 | USD | 17.08 | 17.2699 | 17.05 | 17.07 | 17.07 | -0.07 (-0.41%) | 26,660 |
| 11 Dec 2013 | USD | 17.52 | 17.52 | 17.05 | 17.14 | 17.14 | -0.35 (-2.00%) | 280,942 |
| 10 Dec 2013 | USD | 17.25 | 17.65 | 17.25 | 17.49 | 17.49 | +0.17 (+0.98%) | 59,850 |
| 9 Dec 2013 | USD | 17 | 17.33 | 17 | 17.32 | 17.32 | +0.31 (+1.82%) | 29,821 |
| 6 Dec 2013 | USD | 17.3 | 17.67 | 17.01 | 17.01 | 17.01 | -0.17 (-0.99%) | 81,431 |
| 5 Dec 2013 | USD | 17.34 | 17.73 | 17.15 | 17.18 | 17.18 | +0.01 (+0.06%) | 79,439 |
| 4 Dec 2013 | USD | 17.47 | 17.56 | 17.06 | 17.17 | 17.17 | -0.14 (-0.81%) | 183,286 |
| 3 Dec 2013 | USD | 17.0001 | 17.31 | 17.0001 | 17.31 | 17.31 | +0.15 (+0.87%) | 54,856 |
| 2 Dec 2013 | USD | 17.25 | 17.3 | 17 | 17.16 | 17.16 | -0.07 (-0.41%) | 39,262 |
| 29 Nov 2013 | USD | 17.32 | 17.32 | 17.23 | 17.23 | 17.23 | 0.0 (0.0%) | 1,100 |
| 28 Nov 2013 | USD | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.0 (0.0%) | 0 |
