| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | USD | 16.35 | 16.74 | 16.25 | 16.67 | 16.67 | +0.25 (+1.52%) | 473,545 |
| 28 Jan 2014 | USD | 16.32 | 16.46 | 16.3 | 16.42 | 16.42 | +0.07 (+0.43%) | 250,856 |
| 27 Jan 2014 | USD | 16.48 | 16.48 | 16.2 | 16.35 | 16.35 | -0.06 (-0.37%) | 485,028 |
| 24 Jan 2014 | USD | 16.41 | 16.56 | 16.3 | 16.41 | 16.41 | -0.31 (-1.85%) | 2,922,750 |
| 23 Jan 2014 | USD | 17.5 | 17.5 | 16.56 | 16.72 | 16.72 | -1 (-5.64%) | 359,234 |
| 22 Jan 2014 | USD | 17.8 | 17.95 | 17.29 | 17.72 | 17.72 | -0.63 (-3.43%) | 189,884 |
| 21 Jan 2014 | USD | 18.37 | 18.37 | 18.15 | 18.35 | 18.35 | +0.01 (+0.05%) | 31,411 |
| 20 Jan 2014 | USD | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 18 | 18.34 | 18 | 18.34 | 18.34 | +0.28 (+1.55%) | 43,672 |
| 16 Jan 2014 | USD | 17.856 | 18.11 | 17.856 | 18.06 | 18.06 | +0.07 (+0.39%) | 137,786 |
| 15 Jan 2014 | USD | 18 | 18.05 | 17.862 | 17.99 | 17.99 | -0.02 (-0.11%) | 130,611 |
| 14 Jan 2014 | USD | 18.01 | 18.02 | 17.66 | 18.01 | 18.01 | +0.03 (+0.17%) | 178,954 |
| 13 Jan 2014 | USD | 17.92 | 18.13 | 17.89 | 17.98 | 17.98 | -0.02 (-0.11%) | 72,888 |
| 10 Jan 2014 | USD | 17.94 | 18.09 | 17.26 | 18 | 18 | 0.0 (0.0%) | 249,844 |
| 9 Jan 2014 | USD | 18.21 | 18.21 | 17.7 | 18 | 18 | -0.1 (-0.55%) | 197,558 |
| 8 Jan 2014 | USD | 18.14 | 18.394 | 17.79 | 18.1 | 18.1 | -0.1 (-0.55%) | 253,691 |
| 7 Jan 2014 | USD | 18.59 | 18.75 | 17.99 | 18.2 | 18.2 | -0.44 (-2.36%) | 192,768 |
| 6 Jan 2014 | USD | 18.51 | 18.65 | 18.02 | 18.64 | 18.64 | +0.17 (+0.92%) | 49,976 |
| 3 Jan 2014 | USD | 18.1 | 18.56 | 17.82 | 18.47 | 18.47 | +0.32 (+1.76%) | 61,915 |
| 2 Jan 2014 | USD | 18.06 | 18.26 | 17.66 | 18.15 | 18.15 | -0.05 (-0.27%) | 112,808 |
| 1 Jan 2014 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 18.18 | 18.22 | 17.61 | 18.2 | 18.2 | +0.03 (+0.17%) | 115,005 |
| 30 Dec 2013 | USD | 17.5 | 18.36 | 17.34 | 18.17 | 18.17 | +0.64 (+3.65%) | 139,567 |
| 27 Dec 2013 | USD | 17.54 | 17.62 | 17.2 | 17.53 | 17.53 | -0.09 (-0.51%) | 86,006 |
| 26 Dec 2013 | USD | 18.05 | 18.08 | 17.5 | 17.62 | 17.62 | -0.41 (-2.27%) | 100,440 |
| 25 Dec 2013 | USD | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 18.15 | 18.42 | 17.95 | 18.03 | 18.03 | -0.16 (-0.88%) | 86,613 |
| 23 Dec 2013 | USD | 18.46 | 18.505 | 18 | 18.19 | 18.19 | -0.18 (-0.98%) | 113,026 |
| 20 Dec 2013 | USD | 19.65 | 19.65 | 18.17 | 18.37 | 18.37 | -1.22 (-6.23%) | 469,179 |
| 19 Dec 2013 | USD | 19.88 | 20.09 | 19.47 | 19.59 | 19.59 | -0.32 (-1.61%) | 51,600 |
