| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2014 | USD | 19.04 | 19.36 | 18.7 | 19.03 | 57.09 | +0.14 (+0.74%) | 193,115 |
| 3 Mar 2014 | USD | 19.02 | 19.02 | 18.6 | 18.89 | 56.67 | -0.08 (-0.42%) | 25,187 |
| 28 Feb 2014 | USD | 18.94 | 19.11 | 18.67 | 18.97 | 56.91 | -0.04 (-0.21%) | 42,163 |
| 27 Feb 2014 | USD | 19.08 | 19.15 | 18.805 | 19.01 | 57.03 | +0.05 (+0.26%) | 46,411 |
| 26 Feb 2014 | USD | 19.2 | 19.27 | 18.84 | 18.96 | 56.88 | -0.2 (-1.04%) | 32,396 |
| 25 Feb 2014 | USD | 19.2 | 19.32 | 19.01 | 19.16 | 57.48 | -0.17 (-0.88%) | 49,918 |
| 24 Feb 2014 | USD | 19.43 | 19.61 | 19.19 | 19.33 | 57.99 | +0.11 (+0.57%) | 56,975 |
| 21 Feb 2014 | USD | 18.73 | 19.4 | 18.72 | 19.22 | 57.66 | +0.59 (+3.17%) | 123,431 |
| 20 Feb 2014 | USD | 18.59 | 18.83 | 18.53 | 18.63 | 55.89 | -0.26 (-1.38%) | 102,024 |
| 19 Feb 2014 | USD | 19.28 | 19.28 | 18.81 | 18.89 | 56.67 | -0.32 (-1.67%) | 289,631 |
| 18 Feb 2014 | USD | 19.87 | 19.88 | 19.17 | 19.21 | 57.63 | -0.55 (-2.78%) | 282,296 |
| 17 Feb 2014 | USD | 19.76 | 19.76 | 19.76 | 19.76 | 59.28 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 19.5 | 20.47 | 19.5 | 19.76 | 59.28 | +0.18 (+0.92%) | 75,666 |
| 13 Feb 2014 | USD | 19.45 | 19.73 | 19.37 | 19.58 | 58.74 | +0.04 (+0.20%) | 49,511 |
| 12 Feb 2014 | USD | 19.02 | 19.74 | 19.02 | 19.54 | 58.62 | +0.48 (+2.52%) | 90,793 |
| 11 Feb 2014 | USD | 19.06 | 19.26 | 18.63 | 19.06 | 57.18 | -0.05 (-0.26%) | 113,169 |
| 10 Feb 2014 | USD | 19.39 | 19.495 | 19.11 | 19.11 | 57.33 | -0.34 (-1.75%) | 11,555 |
| 7 Feb 2014 | USD | 19.89 | 19.89 | 19.21 | 19.45 | 58.35 | +0.01 (+0.05%) | 91,550 |
| 6 Feb 2014 | USD | 19.4 | 19.81 | 19.2 | 19.44 | 58.32 | -0.01 (-0.05%) | 36,798 |
| 5 Feb 2014 | USD | 19.64 | 19.74 | 19.25 | 19.45 | 58.35 | -0.18 (-0.92%) | 294,737 |
| 4 Feb 2014 | USD | 20.21 | 20.21 | 19.5 | 19.63 | 58.89 | -0.72 (-3.54%) | 167,318 |
| 3 Feb 2014 | USD | 20.81 | 21 | 20.11 | 20.35 | 61.05 | -0.73 (-3.46%) | 54,515 |
| 31 Jan 2014 | USD | 20.8 | 21.1 | 20.03 | 21.08 | 63.24 | +0.64 (+3.13%) | 43,584 |
| 30 Jan 2014 | USD | 19.95 | 20.44 | 19.92 | 20.44 | 61.32 | +0.5 (+2.51%) | 52,672 |
| 29 Jan 2014 | USD | 20.45 | 20.56 | 19.74 | 19.94 | 59.82 | -0.66 (-3.20%) | 66,993 |
| 28 Jan 2014 | USD | 20.12 | 20.62 | 20.05 | 20.6 | 61.8 | +0.36 (+1.78%) | 82,145 |
| 27 Jan 2014 | USD | 20.07 | 20.465 | 20.07 | 20.24 | 60.72 | -0.58 (-2.79%) | 60,112 |
| 24 Jan 2014 | USD | 20.11 | 20.9253 | 20.11 | 20.82 | 62.46 | -0.12 (-0.57%) | 7,461 |
| 23 Jan 2014 | USD | 21.15 | 21.71 | 20.8 | 20.94 | 62.82 | -0.75 (-3.46%) | 59,405 |
| 22 Jan 2014 | USD | 21.69 | 21.78 | 21.5 | 21.69 | 65.07 | +0.18 (+0.84%) | 17,956 |
