| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | USD | 19.06 | 19.17 | 19 | 19 | 19 | -0.1 (-0.52%) | 159,189 |
| 20 Dec 2013 | USD | 19 | 19.13 | 18.96 | 19.1 | 19.1 | +0.1 (+0.53%) | 194,819 |
| 19 Dec 2013 | USD | 18.98 | 19.05 | 18.91 | 19 | 19 | 0.0 (0.0%) | 113,239 |
| 18 Dec 2013 | USD | 19.03 | 19.09 | 18.804 | 19 | 19 | 0.0 (0.0%) | 145,508 |
| 17 Dec 2013 | USD | 18.91 | 19.04 | 18.87 | 19 | 19 | +0.04 (+0.21%) | 318,613 |
| 16 Dec 2013 | USD | 18.81 | 19.15 | 18.81 | 18.96 | 18.96 | +0.02 (+0.11%) | 131,296 |
| 13 Dec 2013 | USD | 18.76 | 18.94 | 18.65 | 18.94 | 18.94 | +0.19 (+1.01%) | 200,160 |
| 12 Dec 2013 | USD | 18.71 | 18.79 | 18.5572 | 18.75 | 18.75 | +0.02 (+0.11%) | 140,565 |
| 11 Dec 2013 | USD | 18.75 | 18.802 | 18.69 | 18.73 | 18.73 | -0.05 (-0.27%) | 158,965 |
| 10 Dec 2013 | USD | 18.8 | 18.85 | 18.73 | 18.78 | 18.78 | -0.02 (-0.11%) | 154,915 |
| 9 Dec 2013 | USD | 18.8 | 18.91 | 18.75 | 18.8 | 18.8 | +0.02 (+0.11%) | 137,960 |
| 6 Dec 2013 | USD | 18.81 | 18.91 | 18.72 | 18.78 | 18.78 | -0.01 (-0.05%) | 77,446 |
| 5 Dec 2013 | USD | 18.71 | 18.875 | 18.6 | 18.79 | 18.79 | +0.03 (+0.16%) | 1,046,194 |
| 4 Dec 2013 | USD | 18.98 | 19.01 | 18.73 | 18.76 | 18.76 | -0.31 (-1.63%) | 112,097 |
| 3 Dec 2013 | USD | 19.01 | 19.13 | 19 | 19.07 | 19.07 | -0.01 (-0.05%) | 71,162 |
| 2 Dec 2013 | USD | 19.1 | 19.14 | 18.9 | 19.08 | 19.08 | +0.04 (+0.21%) | 390,617 |
| 29 Nov 2013 | USD | 19.04 | 19.17 | 19.04 | 19.04 | 19.04 | -0.06 (-0.31%) | 35,822 |
| 28 Nov 2013 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 19.17 | 19.17 | 18.96 | 19.1 | 19.1 | -0.08 (-0.42%) | 78,629 |
| 26 Nov 2013 | USD | 19.17 | 19.23 | 19.09 | 19.18 | 19.18 | -0.02 (-0.10%) | 91,580 |
| 25 Nov 2013 | USD | 19.08 | 19.25 | 19.0736 | 19.2 | 19.2 | +0.12 (+0.63%) | 198,311 |
| 22 Nov 2013 | USD | 18.92 | 19.15 | 18.92 | 19.08 | 19.08 | +0.13 (+0.69%) | 121,397 |
| 21 Nov 2013 | USD | 18.85 | 19.01 | 18.8 | 18.95 | 18.95 | +0.05 (+0.26%) | 86,180 |
| 20 Nov 2013 | USD | 18.98 | 19.0263 | 18.79 | 18.9 | 18.9 | -0.124 (-0.65%) | 107,544 |
| 19 Nov 2013 | USD | 19.05 | 19.08 | 18.94 | 19.024 | 19.024 | -0.056 (-0.29%) | 64,050 |
| 18 Nov 2013 | USD | 19.08 | 19.12 | 19.04 | 19.08 | 19.08 | +0.04 (+0.21%) | 64,558 |
| 15 Nov 2013 | USD | 19.1 | 19.15 | 19.01 | 19.04 | 19.04 | -0.12 (-0.63%) | 57,920 |
| 14 Nov 2013 | USD | 19.09 | 19.17 | 19.04 | 19.16 | 19.16 | +0.07 (+0.37%) | 50,050 |
| 13 Nov 2013 | USD | 19.08 | 19.132 | 19.02 | 19.09 | 19.09 | -0.01 (-0.05%) | 53,933 |
| 12 Nov 2013 | USD | 19.07 | 19.17 | 19.06 | 19.1 | 19.1 | -0.07 (-0.37%) | 97,377 |
