| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | USD | 19.28 | 19.37 | 19.09 | 19.21 | 19.21 | -0.03 (-0.16%) | 77,328 |
| 20 Dec 2013 | USD | 18.95 | 19.28 | 18.95 | 19.24 | 19.24 | +0.26 (+1.37%) | 53,510 |
| 19 Dec 2013 | USD | 18.76 | 18.98 | 18.76 | 18.98 | 18.98 | +0.22 (+1.17%) | 184,390 |
| 18 Dec 2013 | USD | 18.671 | 18.83 | 18.6 | 18.76 | 18.76 | -0.02 (-0.11%) | 86,261 |
| 17 Dec 2013 | USD | 18.76 | 18.82 | 18.68 | 18.78 | 18.78 | -0.07 (-0.37%) | 123,092 |
| 16 Dec 2013 | USD | 18.83 | 18.88 | 18.7 | 18.85 | 18.85 | -0.02 (-0.11%) | 150,149 |
| 13 Dec 2013 | USD | 19.062 | 19.07 | 18.681 | 18.87 | 18.87 | -0.21 (-1.10%) | 73,524 |
| 12 Dec 2013 | USD | 19.05 | 19.19 | 18.85 | 19.08 | 19.08 | -0.36 (-1.85%) | 88,612 |
| 11 Dec 2013 | USD | 19.26 | 19.49 | 19.17 | 19.44 | 19.44 | +0.08 (+0.41%) | 95,171 |
| 10 Dec 2013 | USD | 19.3 | 19.3697 | 19.21 | 19.36 | 19.36 | +0.08 (+0.41%) | 43,393 |
| 9 Dec 2013 | USD | 19.28 | 19.4284 | 19.2 | 19.28 | 19.28 | +0.09 (+0.47%) | 80,420 |
| 6 Dec 2013 | USD | 19.39 | 19.4399 | 19.14 | 19.19 | 19.19 | -0.21 (-1.08%) | 53,300 |
| 5 Dec 2013 | USD | 19.25 | 19.5 | 19.22 | 19.4 | 19.4 | -0.24 (-1.22%) | 38,936 |
| 4 Dec 2013 | USD | 19.66 | 19.67 | 19.34 | 19.64 | 19.64 | -0.13 (-0.66%) | 64,226 |
| 3 Dec 2013 | USD | 19.74 | 19.96 | 19.7 | 19.77 | 19.77 | -0.08 (-0.40%) | 42,076 |
| 2 Dec 2013 | USD | 19.77 | 19.86 | 19.61 | 19.85 | 19.85 | +0.091 (+0.46%) | 28,048 |
| 29 Nov 2013 | USD | 19.8 | 19.8 | 19.67 | 19.7589 | 19.7589 | +0.019 (+0.10%) | 11,187 |
| 28 Nov 2013 | USD | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 19.7 | 19.92 | 19.6401 | 19.74 | 19.74 | +0.08 (+0.41%) | 53,359 |
| 26 Nov 2013 | USD | 19.63 | 19.66 | 19.54 | 19.66 | 19.66 | +0.08 (+0.41%) | 50,421 |
| 25 Nov 2013 | USD | 19.63 | 19.63 | 19.43 | 19.58 | 19.58 | -0.03 (-0.15%) | 50,579 |
| 22 Nov 2013 | USD | 19.46 | 19.65 | 19.42 | 19.61 | 19.61 | +0.18 (+0.93%) | 47,476 |
| 21 Nov 2013 | USD | 19.3 | 19.48 | 19.2801 | 19.43 | 19.43 | +0.05 (+0.26%) | 47,295 |
| 20 Nov 2013 | USD | 19.51 | 19.65 | 19.27 | 19.38 | 19.38 | -0.27 (-1.37%) | 49,619 |
| 19 Nov 2013 | USD | 19.55 | 19.66 | 19.52 | 19.65 | 19.65 | 0.0 (0.0%) | 41,880 |
| 18 Nov 2013 | USD | 19.5 | 19.77 | 19.361 | 19.65 | 19.65 | +0.18 (+0.92%) | 52,263 |
| 15 Nov 2013 | USD | 19.69 | 19.69 | 19.44 | 19.47 | 19.47 | -0.2 (-1.02%) | 40,291 |
| 14 Nov 2013 | USD | 19.74 | 19.8599 | 19.62 | 19.67 | 19.67 | -0.15 (-0.76%) | 27,105 |
| 13 Nov 2013 | USD | 19.84 | 19.9 | 19.6901 | 19.82 | 19.82 | -0.03 (-0.15%) | 32,946 |
| 12 Nov 2013 | USD | 20.0138 | 20.08 | 19.79 | 19.85 | 19.85 | -0.21 (-1.05%) | 26,774 |
