| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2013 | USD | 17.1 | 17.24 | 16.92 | 17.02 | 17.02 | -0.07 (-0.41%) | 218,254 |
| 25 Dec 2013 | USD | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 16.7 | 17.15 | 16.58 | 17.09 | 17.09 | +0.35 (+2.09%) | 146,020 |
| 23 Dec 2013 | USD | 16.02 | 16.77 | 15.935 | 16.74 | 16.74 | +0.73 (+4.56%) | 282,677 |
| 20 Dec 2013 | USD | 15.71 | 16.01 | 15.52 | 16.01 | 16.01 | +0.37 (+2.37%) | 429,274 |
| 19 Dec 2013 | USD | 15.7 | 15.83 | 15.5 | 15.64 | 15.64 | -0.055 (-0.35%) | 326,614 |
| 18 Dec 2013 | USD | 15.52 | 15.78 | 15.48 | 15.695 | 15.695 | +0.285 (+1.85%) | 348,568 |
| 17 Dec 2013 | USD | 15.06 | 15.58 | 14.951 | 15.41 | 15.41 | +0.35 (+2.32%) | 673,195 |
| 16 Dec 2013 | USD | 14.67 | 15.14 | 14.67 | 15.06 | 15.06 | +0.39 (+2.66%) | 194,119 |
| 13 Dec 2013 | USD | 14.71 | 15.02 | 14.57 | 14.67 | 14.67 | -0.05 (-0.34%) | 275,903 |
| 12 Dec 2013 | USD | 14.67 | 14.88 | 14.48 | 14.72 | 14.72 | +0.1 (+0.68%) | 287,662 |
| 11 Dec 2013 | USD | 14.85 | 14.88 | 14.545 | 14.62 | 14.62 | -0.15 (-1.02%) | 374,187 |
| 10 Dec 2013 | USD | 14.76 | 14.95 | 14.66 | 14.77 | 14.77 | +0.04 (+0.27%) | 404,872 |
| 9 Dec 2013 | USD | 14.98 | 15.0525 | 14.61 | 14.73 | 14.73 | -0.28 (-1.87%) | 489,158 |
| 6 Dec 2013 | USD | 15.11 | 15.12 | 14.79 | 15.01 | 15.01 | +0.06 (+0.40%) | 828,919 |
| 5 Dec 2013 | USD | 14.41 | 15.14 | 14.19 | 14.95 | 14.95 | -1.02 (-6.39%) | 3,210,732 |
| 4 Dec 2013 | USD | 16.99 | 17.14 | 15.95 | 15.97 | 15.97 | -0.95 (-5.61%) | 1,122,102 |
| 3 Dec 2013 | USD | 17.39 | 17.66 | 16.61 | 16.92 | 16.92 | -0.55 (-3.15%) | 547,669 |
| 2 Dec 2013 | USD | 17.8 | 17.83 | 17.25 | 17.47 | 17.47 | -0.34 (-1.91%) | 253,228 |
| 29 Nov 2013 | USD | 17.88 | 17.99 | 17.67 | 17.81 | 17.81 | 0.0 (0.0%) | 68,220 |
| 28 Nov 2013 | USD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 17.2 | 17.81 | 17.2 | 17.81 | 17.81 | +0.66 (+3.85%) | 211,310 |
| 26 Nov 2013 | USD | 17.56 | 17.65 | 16.88 | 17.15 | 17.15 | -0.47 (-2.67%) | 205,075 |
| 25 Nov 2013 | USD | 17.78 | 17.88 | 17.55 | 17.62 | 17.62 | -0.16 (-0.90%) | 164,396 |
| 22 Nov 2013 | USD | 17.57 | 17.93 | 17.351 | 17.78 | 17.78 | +0.24 (+1.37%) | 251,056 |
| 21 Nov 2013 | USD | 16.86 | 17.62 | 16.86 | 17.54 | 17.54 | +0.65 (+3.85%) | 326,298 |
| 20 Nov 2013 | USD | 17.4 | 17.56 | 16.83 | 16.89 | 16.89 | -0.47 (-2.71%) | 317,862 |
| 19 Nov 2013 | USD | 18.23 | 18.23 | 16.9707 | 17.36 | 17.36 | -0.92 (-5.03%) | 338,506 |
| 18 Nov 2013 | USD | 18.22 | 18.31 | 17.94 | 18.28 | 18.28 | +0.03 (+0.16%) | 561,468 |
| 15 Nov 2013 | USD | 18.19 | 18.3696 | 18.04 | 18.25 | 18.25 | +0.02 (+0.11%) | 157,387 |
