| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2013 | USD | 20.83 | 20.89 | 20.53 | 20.58 | 20.58 | -0.16 (-0.77%) | 135,215 |
| 4 Dec 2013 | USD | 20.8 | 20.89 | 20.63 | 20.74 | 20.74 | -0.07 (-0.34%) | 185,965 |
| 3 Dec 2013 | USD | 21.1 | 21.1 | 20.8 | 20.81 | 20.81 | -0.15 (-0.72%) | 152,144 |
| 2 Dec 2013 | USD | 21.29 | 21.29 | 20.88 | 20.96 | 20.96 | -0.13 (-0.62%) | 196,508 |
| 29 Nov 2013 | USD | 21.05 | 21.14 | 21.02 | 21.09 | 21.09 | -0.11 (-0.52%) | 50,238 |
| 28 Nov 2013 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 21.84 | 21.84 | 21.05 | 21.2 | 21.2 | +0.16 (+0.76%) | 172,673 |
| 26 Nov 2013 | USD | 20.99 | 21.0899 | 20.93 | 21.04 | 21.04 | -0.15 (-0.71%) | 184,981 |
| 25 Nov 2013 | USD | 21 | 21.23 | 20.85 | 21.19 | 21.19 | +0.37 (+1.78%) | 313,234 |
| 22 Nov 2013 | USD | 20.8 | 20.9 | 20.72 | 20.82 | 20.82 | +0.06 (+0.29%) | 149,253 |
| 21 Nov 2013 | USD | 20.62 | 20.76 | 20.5765 | 20.76 | 20.76 | +0.15 (+0.73%) | 251,882 |
| 20 Nov 2013 | USD | 20.69 | 20.72 | 20.6 | 20.61 | 20.61 | -0.07 (-0.34%) | 314,324 |
| 19 Nov 2013 | USD | 20.75 | 20.79 | 20.68 | 20.68 | 20.68 | +0.02 (+0.10%) | 90,025 |
| 18 Nov 2013 | USD | 20.66 | 20.75 | 20.65 | 20.66 | 20.66 | +0.03 (+0.15%) | 82,408 |
| 15 Nov 2013 | USD | 20.66 | 20.7 | 20.63 | 20.63 | 20.63 | 0.0 (0.0%) | 86,009 |
| 14 Nov 2013 | USD | 20.74 | 20.74 | 20.63 | 20.63 | 20.63 | -0.11 (-0.53%) | 122,910 |
| 13 Nov 2013 | USD | 20.74 | 20.74 | 20.69 | 20.74 | 20.74 | 0.0 (0.0%) | 110,018 |
| 12 Nov 2013 | USD | 20.71 | 20.75 | 20.7 | 20.74 | 20.74 | +0.03 (+0.14%) | 79,237 |
| 11 Nov 2013 | USD | 20.77 | 20.77 | 20.69 | 20.71 | 20.71 | -0.03 (-0.14%) | 67,328 |
| 8 Nov 2013 | USD | 20.8 | 20.8 | 20.63 | 20.74 | 20.74 | -0.03 (-0.14%) | 102,293 |
| 7 Nov 2013 | USD | 20.76 | 20.87 | 20.75 | 20.77 | 20.77 | +0.03 (+0.14%) | 78,049 |
| 6 Nov 2013 | USD | 20.68 | 20.75 | 20.62 | 20.74 | 20.74 | +0.14 (+0.68%) | 137,394 |
| 5 Nov 2013 | USD | 20.81 | 20.81 | 20.6 | 20.6 | 20.6 | -0.17 (-0.82%) | 153,040 |
| 4 Nov 2013 | USD | 20.78 | 20.83 | 20.75 | 20.77 | 20.77 | +0.03 (+0.14%) | 51,295 |
| 1 Nov 2013 | USD | 20.74 | 20.78 | 20.68 | 20.74 | 20.74 | +0.01 (+0.05%) | 130,133 |
| 31 Oct 2013 | USD | 20.68 | 20.74 | 20.65 | 20.73 | 20.73 | 0.0 (0.0%) | 98,396 |
| 30 Oct 2013 | USD | 20.72 | 20.75 | 20.66 | 20.73 | 20.73 | +0.08 (+0.39%) | 112,244 |
| 29 Oct 2013 | USD | 20.75 | 20.7826 | 20.61 | 20.65 | 20.65 | -0.1 (-0.48%) | 96,160 |
| 28 Oct 2013 | USD | 20.85 | 20.87 | 20.71 | 20.75 | 20.75 | -0.06 (-0.29%) | 109,945 |
| 25 Oct 2013 | USD | 20.87 | 20.91 | 20.81 | 20.81 | 20.81 | -0.058 (-0.28%) | 112,505 |
