| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2013 | USD | 16.75 | 16.75 | 15.6 | 15.87 | 15.87 | -1.16 (-6.81%) | 419,032 |
| 4 Dec 2013 | USD | 17.24 | 17.39 | 16.95 | 17.03 | 17.03 | -0.29 (-1.67%) | 109,464 |
| 3 Dec 2013 | USD | 16.98 | 17.61 | 16.95 | 17.32 | 17.32 | +0.28 (+1.64%) | 122,728 |
| 2 Dec 2013 | USD | 17.79 | 17.86 | 16.8 | 17.04 | 17.04 | -0.73 (-4.11%) | 122,358 |
| 29 Nov 2013 | USD | 17.45 | 17.969 | 17.23 | 17.77 | 17.77 | +0.27 (+1.54%) | 80,363 |
| 28 Nov 2013 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 17.08 | 17.65 | 17.08 | 17.5 | 17.5 | +0.41 (+2.40%) | 57,077 |
| 26 Nov 2013 | USD | 17.19 | 17.959 | 17.02 | 17.09 | 17.09 | -0.06 (-0.35%) | 222,888 |
| 25 Nov 2013 | USD | 17.6 | 17.6 | 16.66 | 17.15 | 17.15 | -0.46 (-2.61%) | 356,613 |
| 22 Nov 2013 | USD | 17.55 | 17.93 | 17.49 | 17.61 | 17.61 | +0.01 (+0.06%) | 147,170 |
| 21 Nov 2013 | USD | 17.02 | 17.61 | 16.98 | 17.6 | 17.6 | +0.61 (+3.59%) | 158,257 |
| 20 Nov 2013 | USD | 16.68 | 17.02 | 16.44 | 16.99 | 16.99 | +0.38 (+2.29%) | 125,991 |
| 19 Nov 2013 | USD | 16.38 | 16.7999 | 16.11 | 16.61 | 16.61 | +0.09 (+0.54%) | 217,309 |
| 18 Nov 2013 | USD | 16.74 | 17.2 | 16.19 | 16.52 | 16.52 | -0.27 (-1.61%) | 216,993 |
| 15 Nov 2013 | USD | 17.04 | 17.04 | 16.69 | 16.79 | 16.79 | -0.28 (-1.64%) | 115,622 |
| 14 Nov 2013 | USD | 17.26 | 17.695 | 16.83 | 17.07 | 17.07 | -0.29 (-1.67%) | 280,894 |
| 13 Nov 2013 | USD | 16.86 | 17.5 | 15.94 | 17.36 | 17.36 | +0.41 (+2.42%) | 341,241 |
| 12 Nov 2013 | USD | 15 | 18.26 | 15 | 16.95 | 16.95 | +0.26 (+1.56%) | 646,252 |
| 11 Nov 2013 | USD | 16.76 | 17.2 | 16.36 | 16.69 | 16.69 | -0.18 (-1.07%) | 215,902 |
| 8 Nov 2013 | USD | 14.97 | 17.67 | 14.95 | 16.87 | 16.87 | +1.87 (+12.47%) | 402,948 |
| 7 Nov 2013 | USD | 15.9 | 15.94 | 14.7056 | 15 | 15 | -0.9 (-5.66%) | 441,146 |
| 6 Nov 2013 | USD | 16.7 | 16.705 | 15.57 | 15.9 | 15.9 | -0.77 (-4.62%) | 131,647 |
| 5 Nov 2013 | USD | 16.73 | 16.78 | 16.5 | 16.67 | 16.67 | -0.19 (-1.13%) | 99,625 |
| 4 Nov 2013 | USD | 17.29 | 17.49 | 16.5145 | 16.86 | 16.86 | -0.45 (-2.60%) | 130,498 |
| 1 Nov 2013 | USD | 16.81 | 17.325 | 16.5 | 17.31 | 17.31 | +0.48 (+2.85%) | 135,555 |
| 31 Oct 2013 | USD | 17.55 | 17.55 | 16.74 | 16.83 | 16.83 | -0.69 (-3.94%) | 155,705 |
| 30 Oct 2013 | USD | 18.01 | 18.13 | 17.41 | 17.52 | 17.52 | -0.43 (-2.40%) | 72,901 |
| 29 Oct 2013 | USD | 17.92 | 18.49 | 17.7701 | 17.95 | 17.95 | +0.16 (+0.90%) | 129,303 |
| 28 Oct 2013 | USD | 17.77 | 17.87 | 17.54 | 17.79 | 17.79 | +0.05 (+0.28%) | 68,634 |
| 25 Oct 2013 | USD | 18.07 | 18.16 | 17.56 | 17.74 | 17.74 | -0.22 (-1.22%) | 67,622 |
