| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2014 | USD | 19.29 | 19.3968 | 19.23 | 19.23 | 19.23 | -0.1 (-0.52%) | 177,113 |
| 13 Jan 2014 | USD | 19.34 | 19.44 | 19.32 | 19.33 | 19.33 | -0.01 (-0.05%) | 205,876 |
| 10 Jan 2014 | USD | 19.25 | 19.42 | 19.25 | 19.34 | 19.34 | +0.12 (+0.62%) | 223,423 |
| 9 Jan 2014 | USD | 19.17 | 19.27 | 19.1351 | 19.22 | 19.22 | 0.0 (0.0%) | 229,152 |
| 8 Jan 2014 | USD | 19.14 | 19.26 | 19.08 | 19.22 | 19.22 | +0.04 (+0.21%) | 279,528 |
| 7 Jan 2014 | USD | 19.28 | 19.3099 | 19.1101 | 19.18 | 19.18 | -0.01 (-0.05%) | 253,395 |
| 6 Jan 2014 | USD | 18.96 | 19.24 | 18.93 | 19.19 | 19.19 | +0.23 (+1.21%) | 443,634 |
| 3 Jan 2014 | USD | 18.93 | 19.03 | 18.85 | 18.96 | 18.96 | -0.02 (-0.11%) | 314,635 |
| 2 Jan 2014 | USD | 19.06 | 19.1499 | 18.86 | 18.98 | 18.98 | -0.17 (-0.89%) | 290,428 |
| 1 Jan 2014 | USD | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 19.23 | 19.3 | 19.04 | 19.15 | 19.15 | -0.13 (-0.67%) | 358,019 |
| 30 Dec 2013 | USD | 19.39 | 19.42 | 19.201 | 19.28 | 19.28 | -0.13 (-0.67%) | 306,111 |
| 27 Dec 2013 | USD | 19.42 | 19.61 | 19.41 | 19.41 | 19.41 | -0.16 (-0.82%) | 476,327 |
| 26 Dec 2013 | USD | 19.6 | 19.64 | 19.52 | 19.57 | 19.57 | +0.02 (+0.10%) | 383,997 |
| 25 Dec 2013 | USD | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 19.56 | 19.58 | 19.4301 | 19.55 | 19.55 | -0.01 (-0.05%) | 349,701 |
| 23 Dec 2013 | USD | 19.3 | 19.65 | 19.28 | 19.56 | 19.56 | +0.3 (+1.56%) | 599,470 |
| 20 Dec 2013 | USD | 18.99 | 19.27 | 18.93 | 19.26 | 19.26 | +0.35 (+1.85%) | 627,895 |
| 19 Dec 2013 | USD | 18.53 | 19 | 18.45 | 18.91 | 18.91 | +0.3 (+1.61%) | 793,039 |
| 18 Dec 2013 | USD | 18.43 | 18.63 | 18.43 | 18.61 | 18.61 | +0.19 (+1.03%) | 448,336 |
| 17 Dec 2013 | USD | 18.27 | 18.47 | 18.22 | 18.42 | 18.42 | +0.14 (+0.77%) | 374,166 |
| 16 Dec 2013 | USD | 18.26 | 18.33 | 18.235 | 18.28 | 18.28 | +0.01 (+0.05%) | 531,783 |
| 13 Dec 2013 | USD | 18.3 | 18.34 | 18.2 | 18.27 | 18.27 | -0.06 (-0.33%) | 335,275 |
| 12 Dec 2013 | USD | 18.31 | 18.42 | 18.26 | 18.33 | 18.33 | -0.11 (-0.60%) | 298,149 |
| 11 Dec 2013 | USD | 18.45 | 18.53 | 18.41 | 18.44 | 18.44 | -0.08 (-0.43%) | 302,946 |
| 10 Dec 2013 | USD | 18.58 | 18.66 | 18.5 | 18.52 | 18.52 | -0.12 (-0.64%) | 381,687 |
| 9 Dec 2013 | USD | 18.63 | 18.76 | 18.48 | 18.64 | 18.64 | -0.04 (-0.21%) | 391,132 |
| 6 Dec 2013 | USD | 18.5 | 18.72 | 18.44 | 18.68 | 18.68 | +0.17 (+0.92%) | 432,374 |
| 5 Dec 2013 | USD | 18.48 | 18.58 | 18.43 | 18.51 | 18.51 | +0.03 (+0.16%) | 518,887 |
| 4 Dec 2013 | USD | 18.25 | 18.48 | 18.22 | 18.48 | 18.48 | +0.17 (+0.93%) | 640,220 |
