| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2014 | USD | 17.51 | 17.9317 | 17.01 | 17.37 | 52.11 | -0.08 (-0.46%) | 121,254 |
| 14 Apr 2014 | USD | 17.2 | 17.54 | 17.05 | 17.45 | 52.35 | +0.31 (+1.81%) | 106,631 |
| 11 Apr 2014 | USD | 16.91 | 17.24 | 16.82 | 17.14 | 51.42 | +0.24 (+1.42%) | 138,046 |
| 10 Apr 2014 | USD | 16.59 | 17 | 16.48 | 16.9 | 50.7 | +0.25 (+1.50%) | 122,930 |
| 9 Apr 2014 | USD | 16.49 | 16.79 | 16.49 | 16.65 | 49.95 | +0.13 (+0.79%) | 477,501 |
| 8 Apr 2014 | USD | 16.42 | 16.64 | 16.35 | 16.52 | 49.56 | -0.05 (-0.30%) | 222,726 |
| 7 Apr 2014 | USD | 16.99 | 17.17 | 16.3 | 16.57 | 49.71 | -0.35 (-2.07%) | 260,488 |
| 4 Apr 2014 | USD | 17.26 | 17.335 | 16.84 | 16.92 | 50.76 | -0.23 (-1.34%) | 248,258 |
| 3 Apr 2014 | USD | 17.2 | 17.26 | 16.93 | 17.15 | 51.45 | -0.09 (-0.52%) | 146,952 |
| 2 Apr 2014 | USD | 17.19 | 17.34 | 17.02 | 17.24 | 51.72 | +0.2 (+1.17%) | 54,893 |
| 1 Apr 2014 | USD | 17.37 | 17.37 | 16.915 | 17.04 | 51.12 | -0.22 (-1.27%) | 366,704 |
| 31 Mar 2014 | USD | 17.39 | 17.67 | 17.25 | 17.26 | 51.78 | -0.03 (-0.17%) | 120,571 |
| 28 Mar 2014 | USD | 17.39 | 17.49 | 17.26 | 17.29 | 51.87 | +0.04 (+0.23%) | 321,022 |
| 27 Mar 2014 | USD | 17.37 | 17.5 | 16.95 | 17.25 | 51.75 | -0.18 (-1.03%) | 196,666 |
| 26 Mar 2014 | USD | 17.65 | 17.75 | 17.2 | 17.43 | 52.29 | -0.13 (-0.74%) | 157,061 |
| 25 Mar 2014 | USD | 17.52 | 17.88 | 17.3 | 17.56 | 52.68 | +0.3 (+1.74%) | 234,274 |
| 24 Mar 2014 | USD | 17.9 | 17.92 | 17.15 | 17.26 | 51.78 | -0.54 (-3.03%) | 271,698 |
| 21 Mar 2014 | USD | 18.75 | 18.75 | 17.5 | 17.8 | 53.4 | -0.86 (-4.61%) | 314,516 |
| 20 Mar 2014 | USD | 19.22 | 19.22 | 18.36 | 18.66 | 55.98 | +0.28 (+1.52%) | 100,671 |
| 19 Mar 2014 | USD | 18.97 | 19.03 | 18.16 | 18.38 | 55.14 | -0.65 (-3.42%) | 219,595 |
| 18 Mar 2014 | USD | 18.99 | 19.38 | 18.87 | 19.03 | 57.09 | +0.01 (+0.05%) | 147,684 |
| 17 Mar 2014 | USD | 18.93 | 19.18 | 18.9 | 19.02 | 57.06 | +0.09 (+0.48%) | 70,478 |
| 14 Mar 2014 | USD | 19.35 | 19.56 | 18.66 | 18.93 | 56.79 | -0.44 (-2.27%) | 130,580 |
| 13 Mar 2014 | USD | 19.71 | 19.75 | 19.35 | 19.37 | 58.11 | -0.35 (-1.77%) | 28,606 |
| 12 Mar 2014 | USD | 19.74 | 19.85 | 19.675 | 19.72 | 59.16 | -0.02 (-0.10%) | 274,087 |
| 11 Mar 2014 | USD | 19.77 | 19.92 | 19.65 | 19.74 | 59.22 | -0.05 (-0.25%) | 418,570 |
| 10 Mar 2014 | USD | 19.99 | 20 | 19.28 | 19.79 | 59.37 | -0.2 (-1.00%) | 76,098 |
| 7 Mar 2014 | USD | 19.87 | 20.14 | 19.74 | 19.99 | 59.97 | +0.11 (+0.55%) | 161,669 |
| 6 Mar 2014 | USD | 19.25 | 20.6 | 19.25 | 19.88 | 59.64 | +1.04 (+5.52%) | 405,684 |
| 5 Mar 2014 | USD | 19.292 | 19.292 | 18.78 | 18.84 | 56.52 | -0.19 (-1.00%) | 45,988 |
