| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2014 | USD | 17.42 | 17.46 | 17.37 | 17.37 | 21.2472 | -0.045 (-0.26%) | 42,395 |
| 7 Feb 2014 | USD | 17.392 | 17.46 | 17.23 | 17.415 | 21.3022 | +0.095 (+0.55%) | 58,647 |
| 6 Feb 2014 | USD | 17.29 | 17.35 | 17.26 | 17.32 | 21.186 | +0.33 (+1.94%) | 78,146 |
| 5 Feb 2014 | USD | 17.04 | 17.04 | 16.92 | 16.99 | 20.7824 | +0.155 (+0.92%) | 139,364 |
| 4 Feb 2014 | USD | 16.91 | 16.95 | 16.81 | 16.835 | 20.5928 | -0.015 (-0.09%) | 258,804 |
| 3 Feb 2014 | USD | 16.9125 | 16.96 | 16.85 | 16.85 | 20.6111 | +0.17 (+1.02%) | 807,685 |
| 31 Jan 2014 | USD | 16.6 | 16.75 | 16.57 | 16.68 | 20.4032 | -0.135 (-0.80%) | 87,784 |
| 30 Jan 2014 | USD | 16.8 | 16.86 | 16.72 | 16.815 | 20.5683 | -0.055 (-0.33%) | 38,814 |
| 29 Jan 2014 | USD | 16.9 | 17.01 | 16.85 | 16.87 | 20.6356 | -0.15 (-0.88%) | 45,964 |
| 28 Jan 2014 | USD | 16.906 | 17.05 | 16.906 | 17.02 | 20.8191 | -0.05 (-0.29%) | 62,458 |
| 27 Jan 2014 | USD | 17.22 | 17.22 | 16.98 | 17.07 | 20.8802 | -0.15 (-0.87%) | 171,288 |
| 24 Jan 2014 | USD | 17.24 | 17.36 | 17.22 | 17.22 | 21.0637 | -0.38 (-2.16%) | 45,512 |
| 23 Jan 2014 | USD | 17.48 | 17.65 | 17.46 | 17.6 | 21.5285 | +0.34 (+1.97%) | 76,277 |
| 22 Jan 2014 | USD | 17.34 | 17.35 | 17.22 | 17.26 | 21.1126 | -0.21 (-1.20%) | 202,710 |
| 21 Jan 2014 | USD | 17.52 | 17.52 | 17.38 | 17.47 | 21.3695 | +0.21 (+1.22%) | 214,363 |
| 20 Jan 2014 | USD | 17.26 | 17.26 | 17.26 | 17.26 | 21.1126 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 17.297 | 17.34 | 17.17 | 17.26 | 21.1126 | -0.195 (-1.12%) | 91,198 |
| 16 Jan 2014 | USD | 17.4 | 17.58 | 17.39 | 17.455 | 21.3512 | -0.485 (-2.70%) | 124,999 |
| 15 Jan 2014 | USD | 18 | 18 | 17.896 | 17.94 | 21.9444 | -0.22 (-1.21%) | 125,121 |
| 14 Jan 2014 | USD | 18.08 | 18.2 | 18.08 | 18.16 | 22.2135 | +0.235 (+1.31%) | 48,933 |
| 13 Jan 2014 | USD | 17.94 | 17.97 | 17.88 | 17.925 | 21.9261 | -0.045 (-0.25%) | 133,194 |
| 10 Jan 2014 | USD | 17.83 | 17.97 | 17.83 | 17.97 | 21.9811 | +0.19 (+1.07%) | 40,714 |
| 9 Jan 2014 | USD | 17.72 | 17.81 | 17.655 | 17.78 | 21.7487 | -0.1 (-0.56%) | 34,477 |
| 8 Jan 2014 | USD | 17.83 | 17.9 | 17.79 | 17.88 | 21.871 | -0.04 (-0.22%) | 446,922 |
| 7 Jan 2014 | USD | 17.96 | 18.03 | 17.91 | 17.92 | 21.9199 | +0.01 (+0.06%) | 75,611 |
| 6 Jan 2014 | USD | 17.935 | 18.02 | 17.88 | 17.91 | 21.9077 | +0.11 (+0.62%) | 45,104 |
| 3 Jan 2014 | USD | 17.774 | 17.86 | 17.76 | 17.8 | 21.7732 | -0.06 (-0.34%) | 35,851 |
| 2 Jan 2014 | USD | 17.86 | 17.89 | 17.77 | 17.86 | 21.8466 | -0.15 (-0.83%) | 58,690 |
| 1 Jan 2014 | USD | 18.01 | 18.01 | 18.01 | 18.01 | 22.03 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 18.08 | 18.08 | 17.97 | 18.01 | 22.03 | -0.08 (-0.44%) | 35,695 |
