| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 22.22 | 23.54 | 22 | 23.35 | 23.35 | +0.96 (+4.29%) | 794,792 |
| 4 Feb 2014 | USD | 22.75 | 23.04 | 22.22 | 22.39 | 22.39 | -0.24 (-1.06%) | 825,920 |
| 3 Feb 2014 | USD | 23.33 | 23.9 | 22.55 | 22.63 | 22.63 | -0.81 (-3.46%) | 1,577,304 |
| 31 Jan 2014 | USD | 23.41 | 23.888 | 23.03 | 23.44 | 23.44 | -0.15 (-0.64%) | 394,257 |
| 30 Jan 2014 | USD | 23.85 | 23.98 | 23.51 | 23.59 | 23.59 | -0.13 (-0.55%) | 360,033 |
| 29 Jan 2014 | USD | 23.9 | 24.55 | 23.68 | 23.72 | 23.72 | -0.5 (-2.06%) | 588,927 |
| 28 Jan 2014 | USD | 24.26 | 24.5 | 23.93 | 24.22 | 24.22 | +0.17 (+0.71%) | 699,301 |
| 27 Jan 2014 | USD | 24.18 | 24.259 | 23.5 | 24.05 | 24.05 | +0.04 (+0.17%) | 1,084,923 |
| 24 Jan 2014 | USD | 24.29 | 24.3 | 23.33 | 24.01 | 24.01 | -0.36 (-1.48%) | 992,168 |
| 23 Jan 2014 | USD | 24.5 | 24.862 | 24.16 | 24.37 | 24.37 | -0.34 (-1.38%) | 388,196 |
| 22 Jan 2014 | USD | 24.83 | 24.94 | 24.48 | 24.71 | 24.71 | 0.0 (0.0%) | 519,438 |
| 21 Jan 2014 | USD | 24.58 | 24.78 | 24.2 | 24.71 | 24.71 | +0.45 (+1.85%) | 722,192 |
| 20 Jan 2014 | USD | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 24.16 | 24.6 | 23.98 | 24.26 | 24.26 | +0.21 (+0.87%) | 806,625 |
| 16 Jan 2014 | USD | 23.4 | 24.14 | 23.21 | 24.05 | 24.05 | +0.79 (+3.40%) | 724,882 |
| 15 Jan 2014 | USD | 23.99 | 24.42 | 22.91 | 23.26 | 23.26 | -0.61 (-2.56%) | 1,005,952 |
| 14 Jan 2014 | USD | 23.5 | 23.99 | 23.31 | 23.87 | 23.87 | +0.43 (+1.83%) | 488,904 |
| 13 Jan 2014 | USD | 23.84 | 23.87 | 23.26 | 23.44 | 23.44 | -0.42 (-1.76%) | 404,033 |
| 10 Jan 2014 | USD | 23.78 | 23.9725 | 23.5 | 23.86 | 23.86 | +0.09 (+0.38%) | 497,941 |
| 9 Jan 2014 | USD | 24.11 | 24.11 | 23.64 | 23.77 | 23.77 | -0.19 (-0.79%) | 459,955 |
| 8 Jan 2014 | USD | 23.71 | 24.02 | 23.63 | 23.96 | 23.96 | +0.2 (+0.84%) | 537,299 |
| 7 Jan 2014 | USD | 24.05 | 24.37 | 23.55 | 23.76 | 23.76 | -0.21 (-0.88%) | 942,681 |
| 6 Jan 2014 | USD | 24.51 | 24.64 | 23.68 | 23.97 | 23.97 | -0.23 (-0.95%) | 644,066 |
| 3 Jan 2014 | USD | 24.37 | 24.96 | 24.12 | 24.2 | 24.2 | -0.15 (-0.62%) | 699,402 |
| 2 Jan 2014 | USD | 24.57 | 24.67 | 24.12 | 24.35 | 24.35 | -0.21 (-0.86%) | 415,743 |
| 1 Jan 2014 | USD | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 24.26 | 24.72 | 24.18 | 24.56 | 24.56 | +0.38 (+1.57%) | 351,647 |
| 30 Dec 2013 | USD | 24.75 | 24.84 | 24.13 | 24.18 | 24.18 | -0.51 (-2.07%) | 502,128 |
| 27 Dec 2013 | USD | 24.73 | 25.12 | 24.39 | 24.69 | 24.69 | -0.22 (-0.88%) | 525,921 |
| 26 Dec 2013 | USD | 24.04 | 25.16 | 23.9 | 24.91 | 24.91 | +0.93 (+3.88%) | 823,274 |
