| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2014 | USD | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 15.53 | 15.6 | 15.21 | 15.36 | 15.36 | -0.07 (-0.45%) | 13,191 |
| 30 Dec 2013 | USD | 15.53 | 15.71 | 15.2 | 15.43 | 15.43 | -0.1 (-0.64%) | 12,049 |
| 27 Dec 2013 | USD | 15.49 | 15.76 | 15.41 | 15.53 | 15.53 | +0.08 (+0.52%) | 10,542 |
| 26 Dec 2013 | USD | 15.43 | 15.59 | 15.31 | 15.45 | 15.45 | +0.09 (+0.59%) | 3,337 |
| 25 Dec 2013 | USD | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 15.53 | 15.53 | 15.2 | 15.36 | 15.36 | +0.06 (+0.39%) | 38,829 |
| 23 Dec 2013 | USD | 15.59 | 15.7 | 15.2 | 15.3 | 15.3 | -0.12 (-0.78%) | 22,815 |
| 20 Dec 2013 | USD | 15.77 | 15.77 | 15.1014 | 15.42 | 15.42 | +0.27 (+1.78%) | 111,030 |
| 19 Dec 2013 | USD | 15.36 | 15.5 | 15.01 | 15.15 | 15.15 | -0.29 (-1.88%) | 154,760 |
| 18 Dec 2013 | USD | 15.13 | 15.44 | 15 | 15.44 | 15.44 | +0.24 (+1.58%) | 145,515 |
| 17 Dec 2013 | USD | 15.45 | 15.74 | 14.96 | 15.2 | 15.2 | -0.81 (-5.06%) | 305,498 |
| 16 Dec 2013 | USD | 16.2 | 16.39 | 15.85 | 16.01 | 16.01 | -0.29 (-1.78%) | 66,343 |
| 13 Dec 2013 | USD | 16.22 | 16.44 | 16.22 | 16.3 | 16.3 | +0.03 (+0.18%) | 6,132 |
| 12 Dec 2013 | USD | 16.36 | 16.42 | 16.2 | 16.27 | 16.27 | -0.02 (-0.12%) | 5,266 |
| 11 Dec 2013 | USD | 16.35 | 16.436 | 16.22 | 16.29 | 16.29 | -0.15 (-0.91%) | 2,352 |
| 10 Dec 2013 | USD | 16.0901 | 16.5 | 16.09 | 16.44 | 16.44 | +0.3 (+1.86%) | 26,931 |
| 9 Dec 2013 | USD | 16.3 | 16.3 | 16.07 | 16.14 | 16.14 | -0.25 (-1.53%) | 3,626 |
| 6 Dec 2013 | USD | 16.23 | 16.39 | 16.06 | 16.39 | 16.39 | +0.32 (+1.99%) | 6,799 |
| 5 Dec 2013 | USD | 16.1 | 16.26 | 16.07 | 16.07 | 16.07 | -0.33 (-2.01%) | 3,387 |
| 4 Dec 2013 | USD | 16.24 | 16.4 | 16.04 | 16.4 | 16.4 | +0.2 (+1.23%) | 19,341 |
| 3 Dec 2013 | USD | 16 | 16.4 | 15.9999 | 16.2 | 16.2 | +0.2 (+1.25%) | 15,491 |
| 2 Dec 2013 | USD | 16.27 | 16.31 | 15.77 | 16 | 16 | -0.11 (-0.68%) | 16,539 |
| 29 Nov 2013 | USD | 16.32 | 16.32 | 16.11 | 16.11 | 16.11 | -0.2 (-1.23%) | 500 |
| 28 Nov 2013 | USD | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 16.01 | 16.37 | 15.85 | 16.31 | 16.31 | +0.2 (+1.24%) | 12,728 |
| 26 Nov 2013 | USD | 16.13 | 16.37 | 15.99 | 16.11 | 16.11 | +0.01 (+0.06%) | 4,514 |
| 25 Nov 2013 | USD | 16.23 | 16.388 | 15.8001 | 16.1 | 16.1 | +0.01 (+0.06%) | 3,057 |
| 22 Nov 2013 | USD | 16.06 | 16.31 | 15.8 | 16.09 | 16.09 | -0.14 (-0.86%) | 1,936 |
| 21 Nov 2013 | USD | 15.96 | 16.3099 | 15.81 | 16.23 | 16.23 | +0.21 (+1.31%) | 15,782 |
