| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2013 | USD | 17.97 | 18.19 | 17.76 | 17.86 | 17.86 | +0.05 (+0.28%) | 71,844 |
| 11 Dec 2013 | USD | 17.81 | 17.9799 | 17.71 | 17.81 | 17.81 | +0.01 (+0.06%) | 42,669 |
| 10 Dec 2013 | USD | 17.58 | 18.1899 | 17.58 | 17.8 | 17.8 | -0.04 (-0.22%) | 54,753 |
| 9 Dec 2013 | USD | 17.999 | 17.999 | 17.81 | 17.84 | 17.84 | +0.079 (+0.44%) | 58,615 |
| 6 Dec 2013 | USD | 17.7 | 18.144 | 17.7 | 17.761 | 17.761 | +0.011 (+0.06%) | 53,447 |
| 5 Dec 2013 | USD | 17.67 | 17.979 | 17.64 | 17.75 | 17.75 | -0.23 (-1.28%) | 58,762 |
| 4 Dec 2013 | USD | 17.75 | 17.98 | 17.551 | 17.98 | 17.98 | +0.449 (+2.56%) | 94,148 |
| 3 Dec 2013 | USD | 17.6 | 17.76 | 17.5 | 17.531 | 17.531 | -0.069 (-0.39%) | 60,822 |
| 2 Dec 2013 | USD | 18.176 | 18.2 | 17.6 | 17.6 | 17.6 | -0.49 (-2.71%) | 82,769 |
| 29 Nov 2013 | USD | 17.73 | 18.1 | 17.73 | 18.09 | 18.09 | +0.15 (+0.84%) | 11,223 |
| 28 Nov 2013 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 17.801 | 18.05 | 17.75 | 17.94 | 17.94 | +0.14 (+0.79%) | 37,349 |
| 26 Nov 2013 | USD | 18.2 | 18.5 | 17.7 | 17.8 | 17.8 | -0.42 (-2.31%) | 71,870 |
| 25 Nov 2013 | USD | 18.9501 | 18.9501 | 18.12 | 18.22 | 18.22 | -0.708 (-3.74%) | 11,638 |
| 22 Nov 2013 | USD | 18.994 | 19.24 | 18.901 | 18.928 | 18.928 | +0.078 (+0.41%) | 17,343 |
| 21 Nov 2013 | USD | 18.94 | 18.952 | 18.35 | 18.8501 | 18.8501 | -0.26 (-1.36%) | 51,431 |
| 20 Nov 2013 | USD | 19.3 | 19.65 | 19.11 | 19.11 | 19.11 | -0.38 (-1.95%) | 45,833 |
| 19 Nov 2013 | USD | 19.45 | 19.69 | 19.45 | 19.49 | 19.49 | -0.3 (-1.52%) | 11,010 |
| 18 Nov 2013 | USD | 19.5899 | 19.79 | 19.51 | 19.79 | 19.79 | +0.28 (+1.44%) | 6,753 |
| 15 Nov 2013 | USD | 19.6 | 20.05 | 19.45 | 19.51 | 19.51 | -0.09 (-0.46%) | 22,633 |
| 14 Nov 2013 | USD | 20.089 | 20.089 | 19.6 | 19.6 | 19.6 | -0.51 (-2.54%) | 7,703 |
| 13 Nov 2013 | USD | 20 | 20.2 | 19.9 | 20.1101 | 20.1101 | +0.21 (+1.06%) | 7,495 |
| 12 Nov 2013 | USD | 20.179 | 20.179 | 19.9 | 19.9 | 19.9 | -0.229 (-1.14%) | 12,332 |
| 11 Nov 2013 | USD | 20.359 | 20.359 | 20 | 20.129 | 20.129 | -0.071 (-0.35%) | 3,418 |
| 8 Nov 2013 | USD | 20.25 | 20.25 | 20.2 | 20.2 | 20.2 | -0.16 (-0.79%) | 1,368 |
| 7 Nov 2013 | USD | 20.4 | 20.4 | 20.1001 | 20.36 | 20.36 | -0.02 (-0.10%) | 11,295 |
| 6 Nov 2013 | USD | 19.92 | 20.65 | 19.92 | 20.38 | 20.38 | +0.28 (+1.39%) | 14,477 |
| 5 Nov 2013 | USD | 20.84 | 20.84 | 19.6536 | 20.1 | 20.1 | -0.49 (-2.38%) | 19,188 |
| 4 Nov 2013 | USD | 20.57 | 21.28 | 20.39 | 20.59 | 20.59 | +0.07 (+0.34%) | 38,005 |
| 1 Nov 2013 | USD | 20.2 | 20.8 | 20.2 | 20.52 | 20.52 | +0.32 (+1.58%) | 31,539 |
