| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | USD | 19.08 | 19.18 | 19.011 | 19.06 | 19.06 | -0.04 (-0.21%) | 198,346 |
| 20 Dec 2013 | USD | 19.09 | 19.14 | 18.96 | 19.1 | 19.1 | +0.1 (+0.53%) | 169,217 |
| 19 Dec 2013 | USD | 18.99 | 19.13 | 18.91 | 19 | 19 | 0.0 (0.0%) | 245,089 |
| 18 Dec 2013 | USD | 18.98 | 19.12 | 18.8 | 19 | 19 | -0.014 (-0.07%) | 248,710 |
| 17 Dec 2013 | USD | 18.95 | 19.02 | 18.84 | 19.0136 | 19.0136 | +0.064 (+0.34%) | 183,329 |
| 16 Dec 2013 | USD | 18.96 | 19.14 | 18.84 | 18.95 | 18.95 | -0.02 (-0.11%) | 189,498 |
| 13 Dec 2013 | USD | 18.67 | 18.97 | 18.6501 | 18.97 | 18.97 | +0.22 (+1.17%) | 149,627 |
| 12 Dec 2013 | USD | 18.61 | 18.77 | 18.53 | 18.75 | 18.75 | +0.1 (+0.54%) | 167,576 |
| 11 Dec 2013 | USD | 18.78 | 18.78 | 18.58 | 18.65 | 18.65 | -0.08 (-0.43%) | 96,374 |
| 10 Dec 2013 | USD | 18.83 | 18.85 | 18.71 | 18.73 | 18.73 | -0.04 (-0.21%) | 88,375 |
| 9 Dec 2013 | USD | 18.8 | 18.87 | 18.75 | 18.77 | 18.77 | +0.01 (+0.05%) | 141,394 |
| 6 Dec 2013 | USD | 18.8 | 18.94 | 18.6601 | 18.76 | 18.76 | +0.02 (+0.11%) | 92,730 |
| 5 Dec 2013 | USD | 18.75 | 18.85 | 18.65 | 18.74 | 18.74 | -0.04 (-0.21%) | 171,004 |
| 4 Dec 2013 | USD | 19 | 19.01 | 18.77 | 18.78 | 18.78 | -0.27 (-1.42%) | 140,365 |
| 3 Dec 2013 | USD | 19.08 | 19.15 | 19 | 19.05 | 19.05 | +0.04 (+0.21%) | 132,238 |
| 2 Dec 2013 | USD | 19.16 | 19.1695 | 19.01 | 19.01 | 19.01 | -0.13 (-0.68%) | 83,824 |
| 29 Nov 2013 | USD | 19.05 | 19.14 | 19.05 | 19.14 | 19.14 | +0.08 (+0.42%) | 26,615 |
| 28 Nov 2013 | USD | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 19.14 | 19.15 | 19.03 | 19.06 | 19.06 | -0.099 (-0.52%) | 89,218 |
| 26 Nov 2013 | USD | 19.17 | 19.2394 | 19.0702 | 19.1591 | 19.1591 | -0.041 (-0.21%) | 70,194 |
| 25 Nov 2013 | USD | 19.14 | 19.48 | 19.1186 | 19.2 | 19.2 | +0.14 (+0.73%) | 120,974 |
| 22 Nov 2013 | USD | 19 | 19.18 | 18.96 | 19.06 | 19.06 | +0.05 (+0.26%) | 96,399 |
| 21 Nov 2013 | USD | 18.84 | 19.02 | 18.79 | 19.01 | 19.01 | +0.102 (+0.54%) | 181,786 |
| 20 Nov 2013 | USD | 18.96 | 19.08 | 18.83 | 18.908 | 18.908 | -0.052 (-0.27%) | 93,247 |
| 19 Nov 2013 | USD | 19.06 | 19.14 | 18.96 | 18.96 | 18.96 | -0.13 (-0.68%) | 52,501 |
| 18 Nov 2013 | USD | 19.08 | 19.1498 | 19 | 19.09 | 19.09 | -0.01 (-0.05%) | 106,606 |
| 15 Nov 2013 | USD | 19.08 | 19.152 | 19.06 | 19.1 | 19.1 | -0.03 (-0.16%) | 79,706 |
| 14 Nov 2013 | USD | 19.09 | 19.13 | 19.013 | 19.13 | 19.13 | +0.14 (+0.74%) | 78,647 |
| 13 Nov 2013 | USD | 19.18 | 19.19 | 18.94 | 18.99 | 18.99 | -0.13 (-0.68%) | 69,019 |
| 12 Nov 2013 | USD | 19.14 | 19.19 | 19.0651 | 19.12 | 19.12 | -0.07 (-0.36%) | 59,933 |
