| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2014 | USD | 15.42 | 15.55 | 15.02 | 15.09 | 15.09 | -0.12 (-0.79%) | 229,879 |
| 11 Feb 2014 | USD | 14.7 | 15.31 | 14.7 | 15.21 | 15.21 | +0.52 (+3.54%) | 223,813 |
| 10 Feb 2014 | USD | 14.87 | 15 | 14.62 | 14.69 | 14.69 | -0.23 (-1.54%) | 192,158 |
| 7 Feb 2014 | USD | 14.74 | 15 | 14.42 | 14.92 | 14.92 | +0.05 (+0.34%) | 334,737 |
| 6 Feb 2014 | USD | 14.54 | 14.89 | 14.53 | 14.87 | 14.87 | +0.35 (+2.41%) | 235,882 |
| 5 Feb 2014 | USD | 14.54 | 14.64 | 14.27 | 14.52 | 14.52 | -0.35 (-2.35%) | 189,920 |
| 4 Feb 2014 | USD | 14.83 | 15.04 | 14.67 | 14.87 | 14.87 | +0.22 (+1.50%) | 200,220 |
| 3 Feb 2014 | USD | 15.22 | 15.23 | 14.6 | 14.65 | 14.65 | -0.5 (-3.30%) | 215,443 |
| 31 Jan 2014 | USD | 14.89 | 15.4 | 14.87 | 15.15 | 15.15 | -0.29 (-1.88%) | 274,136 |
| 30 Jan 2014 | USD | 15.39 | 15.57 | 15.25 | 15.44 | 15.44 | 0.0 (0.0%) | 238,152 |
| 29 Jan 2014 | USD | 15.19 | 15.67 | 15.13 | 15.44 | 15.44 | -0.14 (-0.90%) | 131,452 |
| 28 Jan 2014 | USD | 15.5 | 15.71 | 15.36 | 15.58 | 15.58 | +0.04 (+0.26%) | 128,978 |
| 27 Jan 2014 | USD | 15.67 | 15.71 | 15.23 | 15.54 | 15.54 | -0.16 (-1.02%) | 161,784 |
| 24 Jan 2014 | USD | 15.73 | 15.9 | 15.47 | 15.7 | 15.7 | -0.15 (-0.95%) | 247,707 |
| 23 Jan 2014 | USD | 16.25 | 16.27 | 15.6 | 15.85 | 15.85 | -0.69 (-4.17%) | 288,497 |
| 22 Jan 2014 | USD | 16.46 | 16.55 | 16.23 | 16.54 | 16.54 | -0.09 (-0.54%) | 252,195 |
| 21 Jan 2014 | USD | 16.46 | 16.63 | 16.12 | 16.63 | 16.63 | +0.04 (+0.24%) | 274,830 |
| 20 Jan 2014 | USD | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 16.61 | 16.74 | 16.42 | 16.59 | 16.59 | -0.35 (-2.07%) | 340,874 |
| 16 Jan 2014 | USD | 17.03 | 17.1 | 16.75 | 16.94 | 16.94 | -0.13 (-0.76%) | 67,919 |
| 15 Jan 2014 | USD | 17.09 | 17.24 | 16.89 | 17.07 | 17.07 | -0.02 (-0.12%) | 145,487 |
| 14 Jan 2014 | USD | 16.91 | 17.17 | 16.83 | 17.09 | 17.09 | +0.21 (+1.24%) | 123,432 |
| 13 Jan 2014 | USD | 17.19 | 17.26 | 16.66 | 16.88 | 16.88 | -0.35 (-2.03%) | 131,781 |
| 10 Jan 2014 | USD | 16.91 | 17.26 | 16.89 | 17.23 | 17.23 | +0.46 (+2.74%) | 126,590 |
| 9 Jan 2014 | USD | 16.61 | 16.88 | 16.51 | 16.77 | 16.77 | -0.19 (-1.12%) | 158,977 |
| 8 Jan 2014 | USD | 16.95 | 17.16 | 16.76 | 16.96 | 16.96 | -0.02 (-0.12%) | 163,033 |
| 7 Jan 2014 | USD | 17.41 | 17.41 | 16.95 | 16.98 | 16.98 | -0.43 (-2.47%) | 163,989 |
| 6 Jan 2014 | USD | 17.14 | 17.57 | 16.98 | 17.41 | 17.41 | +0.24 (+1.40%) | 259,260 |
| 3 Jan 2014 | USD | 17.12 | 17.3 | 16.95 | 17.17 | 17.17 | +0.17 (+1%) | 131,409 |
| 2 Jan 2014 | USD | 17.29 | 17.33 | 16.75 | 17 | 17 | -0.85 (-4.76%) | 161,857 |
