| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2014 | USD | 16.16 | 16.204 | 15.98 | 16.12 | 16.12 | -0.1 (-0.62%) | 73,173 |
| 11 Mar 2014 | USD | 16.05 | 16.38 | 15.59 | 16.22 | 16.22 | +0.17 (+1.06%) | 141,924 |
| 10 Mar 2014 | USD | 16.6 | 16.68 | 15.95 | 16.05 | 16.05 | -0.61 (-3.66%) | 183,335 |
| 7 Mar 2014 | USD | 17.05 | 17.05 | 16.6 | 16.66 | 16.66 | -0.3 (-1.77%) | 100,215 |
| 6 Mar 2014 | USD | 17.06 | 17.1 | 16.92 | 16.96 | 16.96 | -0.15 (-0.88%) | 178,109 |
| 5 Mar 2014 | USD | 17.02 | 17.13 | 16.93 | 17.11 | 17.11 | 0.0 (0.0%) | 121,712 |
| 4 Mar 2014 | USD | 16.85 | 17.22 | 16.714 | 17.11 | 17.11 | +0.38 (+2.27%) | 221,305 |
| 3 Mar 2014 | USD | 16.7 | 16.849 | 16.26 | 16.73 | 16.73 | -0.02 (-0.12%) | 129,564 |
| 28 Feb 2014 | USD | 16.89 | 16.99 | 16.73 | 16.75 | 16.75 | -0.07 (-0.42%) | 170,064 |
| 27 Feb 2014 | USD | 16.87 | 16.8891 | 16.66 | 16.82 | 16.82 | -0.1 (-0.59%) | 87,547 |
| 26 Feb 2014 | USD | 17.18 | 17.27 | 16.752 | 16.92 | 16.92 | -0.27 (-1.57%) | 92,836 |
| 25 Feb 2014 | USD | 16.91 | 17.26 | 16.776 | 17.19 | 17.19 | +0.28 (+1.66%) | 391,005 |
| 24 Feb 2014 | USD | 16.66 | 17.01 | 16.566 | 16.91 | 16.91 | +0.25 (+1.50%) | 126,864 |
| 21 Feb 2014 | USD | 16.79 | 16.85 | 16.605 | 16.66 | 16.66 | -0.06 (-0.36%) | 133,579 |
| 20 Feb 2014 | USD | 16.7 | 16.846 | 16.52 | 16.72 | 16.72 | -0.01 (-0.06%) | 83,277 |
| 19 Feb 2014 | USD | 16.92 | 17.13 | 16.66 | 16.73 | 16.73 | -0.37 (-2.16%) | 437,879 |
| 18 Feb 2014 | USD | 16.85 | 17.15 | 16.7 | 17.1 | 17.1 | +0.25 (+1.48%) | 226,785 |
| 17 Feb 2014 | USD | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 16.85 | 16.89 | 16.6197 | 16.85 | 16.85 | -0.07 (-0.41%) | 491,787 |
| 13 Feb 2014 | USD | 16.42 | 17.01 | 16.3 | 16.92 | 16.92 | +0.47 (+2.86%) | 955,273 |
| 12 Feb 2014 | USD | 16.37 | 16.515 | 16.33 | 16.45 | 16.45 | +0.02 (+0.12%) | 298,015 |
| 11 Feb 2014 | USD | 16.73 | 16.805 | 16.36 | 16.43 | 16.43 | -0.04 (-0.24%) | 199,793 |
| 10 Feb 2014 | USD | 15.98 | 16.47 | 15.9101 | 16.47 | 16.47 | +0.4 (+2.49%) | 142,909 |
| 7 Feb 2014 | USD | 15.95 | 16.08 | 15.7 | 16.07 | 16.07 | +0.01 (+0.06%) | 249,918 |
| 6 Feb 2014 | USD | 15.93 | 16.07 | 15.85 | 16.06 | 16.06 | +0.06 (+0.38%) | 316,612 |
| 5 Feb 2014 | USD | 16.03 | 16.125 | 15.88 | 16 | 16 | -0.15 (-0.93%) | 164,329 |
| 4 Feb 2014 | USD | 16.44 | 16.49 | 15.86 | 16.15 | 16.15 | -0.24 (-1.46%) | 257,499 |
| 3 Feb 2014 | USD | 16.48 | 16.65 | 16.32 | 16.39 | 16.39 | -0.11 (-0.67%) | 208,325 |
| 31 Jan 2014 | USD | 16.53 | 16.65 | 16.268 | 16.5 | 16.5 | -0.16 (-0.96%) | 1,069,308 |
| 30 Jan 2014 | USD | 16.64 | 16.84 | 16.56 | 16.66 | 16.66 | -0.01 (-0.06%) | 705,975 |
