| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2014 | USD | 5,946 | 6,049 | 5,900 | 5,984 | 5,984 | +74 (+1.25%) | 187,193 |
| 7 Apr 2014 | USD | 5,914 | 5,990 | 5,841 | 5,910 | 5,910 | +11 (+0.19%) | 325,292 |
| 4 Apr 2014 | USD | 5,990 | 5,990 | 5,821 | 5,899 | 5,899 | +69 (+1.18%) | 291,210 |
| 3 Apr 2014 | USD | 5,838 | 5,931 | 5,750 | 5,830 | 5,830 | -20 (-0.34%) | 851,244 |
| 2 Apr 2014 | USD | 6,000 | 6,000 | 5,811 | 5,850 | 5,850 | +18 (+0.31%) | 2,831,670 |
| 1 Apr 2014 | USD | 5,940 | 5,940 | 5,775 | 5,832 | 5,832 | -68 (-1.15%) | 1,130,946 |
| 31 Mar 2014 | USD | 5,765 | 5,910 | 5,765 | 5,900 | 5,900 | -10 (-0.17%) | 142,813 |
| 28 Mar 2014 | USD | 5,800 | 5,975 | 5,800 | 5,910 | 5,910 | +5 (+0.08%) | 510,507 |
| 27 Mar 2014 | USD | 5,765 | 5,960 | 5,765 | 5,905 | 5,905 | +115 (+1.99%) | 192,701 |
| 26 Mar 2014 | USD | 5,825 | 5,825 | 5,700 | 5,790 | 5,790 | -29 (-0.50%) | 141,988 |
| 25 Mar 2014 | USD | 5,715 | 5,875 | 5,715 | 5,819 | 5,819 | +104 (+1.82%) | 359,884 |
| 24 Mar 2014 | USD | 5,600 | 5,752 | 5,600 | 5,715 | 5,715 | +131 (+2.35%) | 597,690 |
| 21 Mar 2014 | USD | 5,584 | 5,584 | 5,584 | 5,584 | 5,584 | 0.0 (0.0%) | 0 |
| 20 Mar 2014 | USD | 5,780 | 5,780 | 5,509 | 5,584 | 5,584 | -117 (-2.05%) | 610,146 |
| 19 Mar 2014 | USD | 5,900 | 5,900 | 5,651 | 5,701 | 5,701 | -210 (-3.55%) | 402,616 |
| 18 Mar 2014 | USD | 5,525 | 5,911 | 5,512 | 5,911 | 5,911 | +401 (+7.28%) | 1,886,328 |
| 17 Mar 2014 | USD | 5,577 | 5,578 | 5,495 | 5,510 | 5,510 | +10 (+0.18%) | 2,128,560 |
| 14 Mar 2014 | USD | 5,396 | 5,544 | 5,325 | 5,500 | 5,500 | +76 (+1.40%) | 293,488 |
| 13 Mar 2014 | USD | 5,548 | 5,550 | 5,411 | 5,424 | 5,424 | -128 (-2.31%) | 654,744 |
| 12 Mar 2014 | USD | 5,710 | 5,713 | 5,500 | 5,552 | 5,552 | -128 (-2.25%) | 705,804 |
| 11 Mar 2014 | USD | 5,800 | 5,921 | 5,636 | 5,680 | 5,680 | -153 (-2.62%) | 440,210 |
| 10 Mar 2014 | USD | 5,920 | 5,998 | 5,833 | 5,833 | 5,833 | -67 (-1.14%) | 51,981 |
| 7 Mar 2014 | USD | 5,927 | 6,004 | 5,895 | 5,900 | 5,900 | -27 (-0.46%) | 208,930 |
| 6 Mar 2014 | USD | 6,036 | 6,036 | 5,900 | 5,927 | 5,927 | +62 (+1.06%) | 75,737 |
| 5 Mar 2014 | USD | 6,000 | 6,000 | 5,851 | 5,865 | 5,865 | -51 (-0.86%) | 260,996 |
| 4 Mar 2014 | USD | 6,080 | 6,182 | 5,916 | 5,916 | 5,916 | -117 (-1.94%) | 573,912 |
| 3 Mar 2014 | USD | 6,070 | 6,110 | 6,033 | 6,033 | 6,033 | +13 (+0.22%) | 53,699 |
| 28 Feb 2014 | USD | 6,129 | 6,129 | 6,016 | 6,020 | 6,020 | -28 (-0.46%) | 379,576 |
| 27 Feb 2014 | USD | 6,130 | 6,150 | 6,021 | 6,048 | 6,048 | -2 (-0.03%) | 114,243 |
| 26 Feb 2014 | USD | 6,050 | 6,122 | 6,000 | 6,050 | 6,050 | -11 (-0.18%) | 117,941 |
