| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2013 | USD | 16.18 | 16.4 | 16.16 | 16.36 | 8.18 | +0.33 (+2.06%) | 135,675 |
| 30 Dec 2013 | USD | 16.09 | 16.25 | 16.03 | 16.03 | 8.015 | -0.15 (-0.93%) | 140,892 |
| 27 Dec 2013 | USD | 16.16 | 16.2103 | 16.03 | 16.18 | 8.09 | +0.23 (+1.44%) | 175,459 |
| 26 Dec 2013 | USD | 15.8 | 15.95 | 15.74 | 15.95 | 7.975 | +0.14 (+0.89%) | 116,232 |
| 25 Dec 2013 | USD | 15.81 | 15.81 | 15.81 | 15.81 | 7.905 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 15.76 | 15.9 | 15.74 | 15.81 | 7.905 | +0.26 (+1.67%) | 83,963 |
| 23 Dec 2013 | USD | 15.55 | 15.6 | 15.48 | 15.55 | 7.775 | -0.03 (-0.19%) | 258,015 |
| 20 Dec 2013 | USD | 15.4 | 15.58 | 15.37 | 15.58 | 7.79 | +0.22 (+1.43%) | 454,099 |
| 19 Dec 2013 | USD | 15.31 | 15.36 | 15.25 | 15.36 | 7.68 | -0.19 (-1.22%) | 135,544 |
| 18 Dec 2013 | USD | 15.61 | 15.64 | 15.38 | 15.55 | 7.775 | +0.08 (+0.52%) | 197,519 |
| 17 Dec 2013 | USD | 15.52 | 15.54 | 15.29 | 15.47 | 7.735 | -0.22 (-1.40%) | 160,988 |
| 16 Dec 2013 | USD | 15.66 | 15.74 | 15.6 | 15.69 | 7.845 | +0.28 (+1.82%) | 133,572 |
| 13 Dec 2013 | USD | 15.54 | 15.54 | 15.31 | 15.41 | 7.705 | -0.08 (-0.52%) | 141,912 |
| 12 Dec 2013 | USD | 15.45 | 15.62 | 15.39 | 15.49 | 7.745 | -0.09 (-0.58%) | 130,074 |
| 11 Dec 2013 | USD | 15.71 | 15.713 | 15.54 | 15.58 | 7.79 | +0.13 (+0.84%) | 151,618 |
| 10 Dec 2013 | USD | 15.55 | 15.56 | 15.45 | 15.45 | 7.725 | -0.04 (-0.26%) | 156,780 |
| 9 Dec 2013 | USD | 15.43 | 15.49 | 15.308 | 15.49 | 7.745 | -0.02 (-0.13%) | 145,602 |
| 6 Dec 2013 | USD | 15.4 | 15.51 | 15.366 | 15.51 | 7.755 | +0.16 (+1.04%) | 151,385 |
| 5 Dec 2013 | USD | 15.4 | 15.4086 | 15.33 | 15.35 | 7.675 | -0.04 (-0.26%) | 135,121 |
| 4 Dec 2013 | USD | 15.31 | 15.39 | 15.22 | 15.39 | 7.695 | -0.17 (-1.09%) | 200,896 |
| 3 Dec 2013 | USD | 15.51 | 15.58 | 15.41 | 15.56 | 7.78 | -0.38 (-2.38%) | 298,766 |
| 2 Dec 2013 | USD | 15.96 | 16.0248 | 15.85 | 15.94 | 7.97 | -0.16 (-0.99%) | 246,940 |
| 29 Nov 2013 | USD | 16.18 | 16.29 | 16.1 | 16.1 | 8.05 | -0.01 (-0.06%) | 67,063 |
| 28 Nov 2013 | USD | 16.11 | 16.11 | 16.11 | 16.11 | 8.055 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 16.18 | 16.22 | 15.98 | 16.11 | 8.055 | -0.29 (-1.77%) | 519,897 |
| 26 Nov 2013 | USD | 16.53 | 16.58 | 16.07 | 16.4 | 8.2 | -0.17 (-1.03%) | 503,212 |
| 25 Nov 2013 | USD | 16.66 | 16.68 | 16.5 | 16.57 | 8.285 | +0.03 (+0.18%) | 125,800 |
| 22 Nov 2013 | USD | 16.67 | 16.7 | 16.54 | 16.54 | 8.27 | +0.35 (+2.16%) | 124,360 |
| 21 Nov 2013 | USD | 16.23 | 16.3 | 16.18 | 16.19 | 8.095 | +0.01 (+0.06%) | 207,850 |
| 20 Nov 2013 | USD | 16.43 | 16.49 | 16.16 | 16.18 | 8.09 | -0.52 (-3.11%) | 214,510 |
