| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2013 | USD | 16.91 | 16.92 | 16.65 | 16.7 | 8.35 | -0.1 (-0.60%) | 132,147 |
| 18 Nov 2013 | USD | 17.03 | 17.05 | 16.75 | 16.8 | 8.4 | -0.07 (-0.41%) | 186,203 |
| 15 Nov 2013 | USD | 16.75 | 16.89 | 16.71 | 16.87 | 8.435 | +0.32 (+1.93%) | 163,082 |
| 14 Nov 2013 | USD | 16.41 | 16.59 | 16.32 | 16.55 | 8.275 | -0.45 (-2.65%) | 176,773 |
| 13 Nov 2013 | USD | 16.7 | 17.01 | 16.7 | 17 | 8.5 | +0.19 (+1.13%) | 126,633 |
| 12 Nov 2013 | USD | 16.82 | 16.91 | 16.76 | 16.81 | 8.405 | -0.08 (-0.47%) | 105,250 |
| 11 Nov 2013 | USD | 16.79 | 16.89 | 16.73 | 16.89 | 8.445 | +0.29 (+1.75%) | 115,549 |
| 8 Nov 2013 | USD | 16.52 | 16.63 | 16.44 | 16.6 | 8.3 | -0.22 (-1.31%) | 231,618 |
| 7 Nov 2013 | USD | 16.95 | 17.01 | 16.73 | 16.82 | 8.41 | +0.37 (+2.25%) | 270,858 |
| 6 Nov 2013 | USD | 16.55 | 16.65 | 16.38 | 16.45 | 8.225 | -0.11 (-0.66%) | 227,792 |
| 5 Nov 2013 | USD | 16.5 | 16.57 | 16.41 | 16.56 | 8.28 | -0.41 (-2.42%) | 338,826 |
| 4 Nov 2013 | USD | 16.85 | 17.0326 | 16.85 | 16.97 | 8.485 | +0.16 (+0.95%) | 177,354 |
| 1 Nov 2013 | USD | 16.93 | 17.04 | 16.68 | 16.81 | 8.405 | -0.4 (-2.32%) | 237,658 |
| 31 Oct 2013 | USD | 17.22 | 17.22 | 17.04 | 17.21 | 8.605 | -0.01 (-0.06%) | 167,883 |
| 30 Oct 2013 | USD | 17.07 | 17.34 | 17.0588 | 17.22 | 8.61 | +0.21 (+1.23%) | 201,243 |
| 29 Oct 2013 | USD | 17.2 | 17.2353 | 16.98 | 17.01 | 8.505 | -0.61 (-3.46%) | 310,670 |
| 28 Oct 2013 | USD | 17.69 | 17.77 | 17.4701 | 17.62 | 8.81 | -0.35 (-1.95%) | 353,779 |
| 25 Oct 2013 | USD | 17.88 | 17.97 | 17.82 | 17.97 | 8.985 | +0.05 (+0.28%) | 62,041 |
| 24 Oct 2013 | USD | 17.9 | 18 | 17.8956 | 17.92 | 8.96 | +0.03 (+0.17%) | 343,384 |
| 23 Oct 2013 | USD | 17.84 | 17.89 | 17.75 | 17.89 | 8.945 | +0.22 (+1.25%) | 350,735 |
| 22 Oct 2013 | USD | 17.65 | 17.8399 | 17.52 | 17.67 | 8.835 | -0.45 (-2.48%) | 264,040 |
| 21 Oct 2013 | USD | 18.09 | 18.12 | 17.97 | 18.12 | 9.06 | -0.3 (-1.63%) | 172,431 |
| 18 Oct 2013 | USD | 18.32 | 18.4833 | 18.28 | 18.42 | 9.21 | -0.15 (-0.81%) | 132,903 |
| 17 Oct 2013 | USD | 18.66 | 18.6699 | 18.4 | 18.57 | 9.285 | -0.11 (-0.59%) | 113,097 |
| 16 Oct 2013 | USD | 18.67 | 18.8 | 18.66 | 18.68 | 9.34 | +0.2 (+1.08%) | 147,041 |
| 15 Oct 2013 | USD | 18.58 | 18.63 | 18.4401 | 18.48 | 9.24 | -0.15 (-0.81%) | 127,799 |
| 14 Oct 2013 | USD | 18.52 | 18.69 | 18.52 | 18.63 | 9.315 | +0.29 (+1.58%) | 160,826 |
| 11 Oct 2013 | USD | 18.25 | 18.35 | 18.2 | 18.34 | 9.17 | -0.15 (-0.81%) | 234,297 |
| 10 Oct 2013 | USD | 18.16 | 18.49 | 18.1 | 18.49 | 9.245 | +0.21 (+1.15%) | 250,162 |
| 9 Oct 2013 | USD | 18.17 | 18.42 | 18.13 | 18.28 | 9.14 | +0.7 (+3.98%) | 249,080 |
