| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2014 | USD | 18.02 | 18.17 | 17.565 | 17.93 | 17.93 | -0.12 (-0.66%) | 434,981 |
| 24 Apr 2014 | USD | 17.45 | 18.65 | 17.1425 | 18.05 | 18.05 | -0.31 (-1.69%) | 707,067 |
| 23 Apr 2014 | USD | 18.55 | 18.72 | 18.18 | 18.36 | 18.36 | -0.26 (-1.40%) | 261,902 |
| 22 Apr 2014 | USD | 18.14 | 18.91 | 18.14 | 18.62 | 18.62 | +0.46 (+2.53%) | 326,421 |
| 21 Apr 2014 | USD | 17.88 | 18.3 | 17.67 | 18.16 | 18.16 | +0.28 (+1.57%) | 219,076 |
| 18 Apr 2014 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 17.67 | 18.13 | 17.33 | 17.88 | 17.88 | +0.13 (+0.73%) | 324,142 |
| 16 Apr 2014 | USD | 17.66 | 17.966 | 17.2925 | 17.75 | 17.75 | +0.23 (+1.31%) | 321,720 |
| 15 Apr 2014 | USD | 17.29 | 17.59 | 16.49 | 17.52 | 17.52 | +0.26 (+1.51%) | 783,172 |
| 14 Apr 2014 | USD | 17.47 | 17.96 | 16.82 | 17.26 | 17.26 | -0.02 (-0.12%) | 286,517 |
| 11 Apr 2014 | USD | 17.63 | 17.9901 | 17.13 | 17.28 | 17.28 | -0.54 (-3.03%) | 494,150 |
| 10 Apr 2014 | USD | 18.62 | 18.63 | 17.55 | 17.82 | 17.82 | -0.78 (-4.19%) | 452,800 |
| 9 Apr 2014 | USD | 18.04 | 18.85 | 17.984 | 18.6 | 18.6 | +0.6 (+3.33%) | 589,992 |
| 8 Apr 2014 | USD | 17.96 | 18.715 | 17.84 | 18 | 18 | -0.2 (-1.10%) | 325,736 |
| 7 Apr 2014 | USD | 17.99 | 18.4 | 17.54 | 18.2 | 18.2 | +0.13 (+0.72%) | 319,816 |
| 4 Apr 2014 | USD | 18.8 | 19.06 | 17.72 | 18.07 | 18.07 | -0.57 (-3.06%) | 378,870 |
| 3 Apr 2014 | USD | 19.03 | 19.12 | 18.43 | 18.64 | 18.64 | -0.35 (-1.84%) | 300,483 |
| 2 Apr 2014 | USD | 19.34 | 19.49 | 18.7 | 18.99 | 18.99 | -0.23 (-1.20%) | 349,137 |
| 1 Apr 2014 | USD | 19.38 | 19.72 | 19.01 | 19.22 | 19.22 | -0.13 (-0.67%) | 542,989 |
| 31 Mar 2014 | USD | 19.01 | 19.53 | 19.01 | 19.35 | 19.35 | +0.39 (+2.06%) | 402,453 |
| 28 Mar 2014 | USD | 18.92 | 19.2 | 18.6 | 18.96 | 18.96 | +0.06 (+0.32%) | 720,348 |
| 27 Mar 2014 | USD | 19.2 | 19.48 | 18.6 | 18.9 | 18.9 | -0.32 (-1.66%) | 632,109 |
| 26 Mar 2014 | USD | 19.65 | 20.13 | 19.22 | 19.22 | 19.22 | -0.26 (-1.33%) | 726,599 |
| 25 Mar 2014 | USD | 20.2 | 20.4 | 19.39 | 19.48 | 19.48 | -0.52 (-2.60%) | 733,838 |
| 24 Mar 2014 | USD | 20.85 | 20.85 | 19.99 | 20 | 20 | -0.8 (-3.85%) | 511,037 |
| 21 Mar 2014 | USD | 21.63 | 21.73 | 20.58 | 20.8 | 20.8 | -0.8 (-3.70%) | 1,923,829 |
| 20 Mar 2014 | USD | 21.44 | 21.7 | 21.22 | 21.6 | 21.6 | +0.04 (+0.19%) | 347,351 |
| 19 Mar 2014 | USD | 21.36 | 21.75 | 21.12 | 21.56 | 21.56 | +0.14 (+0.65%) | 474,720 |
| 18 Mar 2014 | USD | 20.63 | 21.47 | 20.45 | 21.42 | 21.42 | +0.85 (+4.13%) | 600,657 |
| 17 Mar 2014 | USD | 20.6 | 20.83 | 20.365 | 20.57 | 20.57 | +0.21 (+1.03%) | 432,356 |
