| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2014 | USD | 17.48 | 17.48 | 16.85 | 16.95 | 16.95 | -0.45 (-2.59%) | 269,063 |
| 8 Jan 2014 | USD | 17.9 | 17.99 | 17.2 | 17.4 | 17.4 | -0.56 (-3.12%) | 359,122 |
| 7 Jan 2014 | USD | 17.53 | 18.01 | 17.47 | 17.96 | 17.96 | +0.42 (+2.39%) | 203,788 |
| 6 Jan 2014 | USD | 17.81 | 17.84 | 17.11 | 17.54 | 17.54 | -0.56 (-3.09%) | 375,653 |
| 3 Jan 2014 | USD | 18.3 | 18.468 | 17.76 | 18.1 | 18.1 | -0.16 (-0.88%) | 116,615 |
| 2 Jan 2014 | USD | 18.6 | 18.7599 | 18.18 | 18.26 | 18.26 | -0.27 (-1.46%) | 145,955 |
| 1 Jan 2014 | USD | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 18.2 | 18.55 | 18.05 | 18.53 | 18.53 | +0.42 (+2.32%) | 192,831 |
| 30 Dec 2013 | USD | 18.35 | 18.399 | 18.06 | 18.11 | 18.11 | -0.24 (-1.31%) | 125,970 |
| 27 Dec 2013 | USD | 18.35 | 18.46 | 18.08 | 18.35 | 18.35 | +0.07 (+0.38%) | 111,519 |
| 26 Dec 2013 | USD | 18.71 | 18.71 | 18.18 | 18.28 | 18.28 | -0.43 (-2.30%) | 133,865 |
| 25 Dec 2013 | USD | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 18.13 | 18.7255 | 18.056 | 18.71 | 18.71 | +0.63 (+3.48%) | 96,896 |
| 23 Dec 2013 | USD | 18.39 | 18.55 | 17.9501 | 18.08 | 18.08 | -0.44 (-2.38%) | 268,531 |
| 20 Dec 2013 | USD | 17.27 | 18.84 | 17.18 | 18.52 | 18.52 | +1.32 (+7.67%) | 1,356,550 |
| 19 Dec 2013 | USD | 16.71 | 17.22 | 16.71 | 17.2 | 17.2 | +0.53 (+3.18%) | 163,520 |
| 18 Dec 2013 | USD | 16.79 | 16.86 | 16.4 | 16.67 | 16.67 | -0.06 (-0.36%) | 243,527 |
| 17 Dec 2013 | USD | 16.55 | 16.81 | 16.01 | 16.73 | 16.73 | +0.21 (+1.27%) | 381,820 |
| 16 Dec 2013 | USD | 16.27 | 17.08 | 16.1328 | 16.52 | 16.52 | +0.33 (+2.04%) | 434,267 |
| 13 Dec 2013 | USD | 16.48 | 16.54 | 16.05 | 16.19 | 16.19 | -0.24 (-1.46%) | 162,583 |
| 12 Dec 2013 | USD | 16.63 | 16.63 | 16.05 | 16.43 | 16.43 | -0.03 (-0.18%) | 227,719 |
| 11 Dec 2013 | USD | 16.96 | 17.07 | 16.38 | 16.46 | 16.46 | -0.44 (-2.60%) | 238,934 |
| 10 Dec 2013 | USD | 17.3 | 17.5099 | 16.6746 | 16.9 | 16.9 | -0.36 (-2.09%) | 258,640 |
| 9 Dec 2013 | USD | 17.63 | 17.85 | 17.12 | 17.26 | 17.26 | -0.3 (-1.71%) | 329,102 |
| 6 Dec 2013 | USD | 17.13 | 17.88 | 17.02 | 17.56 | 17.56 | +0.59 (+3.48%) | 262,327 |
| 5 Dec 2013 | USD | 16.86 | 17.31 | 16.82 | 16.97 | 16.97 | +0.16 (+0.95%) | 339,851 |
| 4 Dec 2013 | USD | 16.57 | 17.07 | 16.54 | 16.81 | 16.81 | +0.35 (+2.13%) | 326,232 |
| 3 Dec 2013 | USD | 16.66 | 16.7034 | 16.34 | 16.46 | 16.46 | -0.17 (-1.02%) | 269,345 |
| 2 Dec 2013 | USD | 16.75 | 16.89 | 16.48 | 16.63 | 16.63 | -0.03 (-0.18%) | 241,315 |
| 29 Nov 2013 | USD | 16.87 | 17.07 | 16.63 | 16.66 | 16.66 | -0.1 (-0.60%) | 112,998 |
