| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2013 | USD | 24.03 | 24.78 | 23.44 | 24.11 | 24.11 | +0.03 (+0.12%) | 46,087 |
| 4 Dec 2013 | USD | 23.27 | 24.76 | 22.91 | 24.08 | 24.08 | +0.8 (+3.44%) | 73,112 |
| 3 Dec 2013 | USD | 22.41 | 23.52 | 21.59 | 23.28 | 23.28 | +1.19 (+5.39%) | 69,105 |
| 2 Dec 2013 | USD | 21.76 | 22.11 | 21.5028 | 22.09 | 22.09 | +0.32 (+1.47%) | 57,328 |
| 29 Nov 2013 | USD | 21.81 | 22.08 | 21.29 | 21.77 | 21.77 | +0.09 (+0.42%) | 69,633 |
| 28 Nov 2013 | USD | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 21.55 | 22.01 | 21.04 | 21.68 | 21.68 | +0.23 (+1.07%) | 82,834 |
| 26 Nov 2013 | USD | 21.49 | 21.74 | 20.88 | 21.45 | 21.45 | +0.21 (+0.99%) | 18,260 |
| 25 Nov 2013 | USD | 20.87 | 21.5 | 20.8 | 21.24 | 21.24 | +0.17 (+0.81%) | 19,734 |
| 22 Nov 2013 | USD | 21.02 | 21.88 | 19.96 | 21.07 | 21.07 | +0.55 (+2.68%) | 16,489 |
| 21 Nov 2013 | USD | 20.02 | 20.52 | 19.77 | 20.52 | 20.52 | +0.76 (+3.85%) | 18,950 |
| 20 Nov 2013 | USD | 19.79 | 20.3299 | 19.76 | 19.76 | 19.76 | -0.01 (-0.05%) | 41,585 |
| 19 Nov 2013 | USD | 19.51 | 19.96 | 19.15 | 19.77 | 19.77 | +0.3 (+1.54%) | 17,431 |
| 18 Nov 2013 | USD | 19.7 | 19.92 | 19.245 | 19.47 | 19.47 | -0.24 (-1.22%) | 72,829 |
| 15 Nov 2013 | USD | 19.74 | 20.53 | 19.05 | 19.71 | 19.71 | +0.42 (+2.18%) | 39,126 |
| 14 Nov 2013 | USD | 19.59 | 19.735 | 18.9601 | 19.29 | 19.29 | -0.168 (-0.86%) | 9,588 |
| 13 Nov 2013 | USD | 18.94 | 19.81 | 18.94 | 19.458 | 19.458 | +0.448 (+2.36%) | 17,972 |
| 12 Nov 2013 | USD | 19.13 | 19.41 | 18.59 | 19.01 | 19.01 | -0.02 (-0.11%) | 71,972 |
| 11 Nov 2013 | USD | 18.55 | 19.2 | 18.5 | 19.03 | 19.03 | +0.53 (+2.86%) | 15,171 |
| 8 Nov 2013 | USD | 17.42 | 18.819 | 16.78 | 18.5 | 18.5 | +1.1 (+6.32%) | 57,301 |
| 7 Nov 2013 | USD | 20.31 | 20.45 | 17.262 | 17.4 | 17.4 | -2.13 (-10.91%) | 39,936 |
| 6 Nov 2013 | USD | 21.63 | 21.65 | 16.78 | 19.53 | 19.53 | -1.93 (-8.99%) | 328,406 |
| 5 Nov 2013 | USD | 20.33 | 22.22 | 20.06 | 21.46 | 21.46 | +1.18 (+5.82%) | 80,445 |
| 4 Nov 2013 | USD | 21.1 | 21.1 | 20 | 20.28 | 20.28 | -0.96 (-4.52%) | 68,140 |
| 1 Nov 2013 | USD | 22.52 | 22.52 | 21.1 | 21.24 | 21.24 | -1.3 (-5.77%) | 12,976 |
| 31 Oct 2013 | USD | 22.94 | 23.205 | 21.57 | 22.54 | 22.54 | -0.31 (-1.36%) | 29,567 |
| 30 Oct 2013 | USD | 22.97 | 23.25 | 22.75 | 22.85 | 22.85 | +0.11 (+0.48%) | 86,393 |
| 29 Oct 2013 | USD | 23.58 | 23.65 | 22.14 | 22.74 | 22.74 | -1.02 (-4.29%) | 29,712 |
| 28 Oct 2013 | USD | 23.2 | 23.99 | 22 | 23.76 | 23.76 | +0.91 (+3.98%) | 30,158 |
| 25 Oct 2013 | USD | 22.94 | 23.8 | 22.66 | 22.85 | 22.85 | -0.4 (-1.72%) | 65,245 |
