| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2014 | USD | 17.9981 | 18.0081 | 17.6484 | 17.9981 | 17.8199 | +0.03 (+0.17%) | 178,954 |
| 13 Jan 2014 | USD | 17.9082 | 18.1181 | 17.8782 | 17.9682 | 17.7903 | -0.02 (-0.11%) | 72,888 |
| 10 Jan 2014 | USD | 17.9282 | 18.0781 | 17.2486 | 17.9882 | 17.8101 | 0.0 (0.0%) | 249,844 |
| 9 Jan 2014 | USD | 18.198 | 18.198 | 17.6884 | 17.9882 | 17.8101 | -0.1 (-0.55%) | 197,558 |
| 8 Jan 2014 | USD | 18.1281 | 18.3819 | 17.7783 | 18.0881 | 17.909 | -0.1 (-0.55%) | 253,691 |
| 7 Jan 2014 | USD | 18.5778 | 18.7377 | 17.9782 | 18.188 | 18.0079 | -0.44 (-2.36%) | 192,772 |
| 6 Jan 2014 | USD | 18.4978 | 18.6377 | 18.0081 | 18.6277 | 18.4433 | +0.17 (+0.92%) | 49,976 |
| 3 Jan 2014 | USD | 18.0881 | 18.5478 | 17.8083 | 18.4578 | 18.275 | +0.32 (+1.76%) | 61,915 |
| 2 Jan 2014 | USD | 18.0481 | 18.248 | 17.6484 | 18.1381 | 17.9585 | -0.05 (-0.27%) | 112,808 |
| 1 Jan 2014 | USD | 18.188 | 18.188 | 18.188 | 18.188 | 18.0079 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 18.168 | 18.208 | 17.5984 | 18.188 | 18.0079 | +0.03 (+0.17%) | 115,005 |
| 30 Dec 2013 | USD | 17.4885 | 18.3479 | 17.3286 | 18.158 | 17.9782 | +0.639 (+3.65%) | 139,567 |
| 27 Dec 2013 | USD | 17.5285 | 17.6084 | 17.1887 | 17.5185 | 17.345 | -0.09 (-0.51%) | 86,006 |
| 26 Dec 2013 | USD | 18.0381 | 18.0681 | 17.4885 | 17.6084 | 17.4341 | -0.41 (-2.27%) | 100,440 |
| 25 Dec 2013 | USD | 18.0181 | 18.0181 | 18.0181 | 18.0181 | 17.8397 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 18.1381 | 18.4079 | 17.9382 | 18.0181 | 17.8397 | -0.16 (-0.88%) | 86,613 |
| 23 Dec 2013 | USD | 18.4479 | 18.4928 | 17.9882 | 18.178 | 17.998 | -0.18 (-0.98%) | 113,026 |
| 20 Dec 2013 | USD | 19.6371 | 19.6371 | 18.158 | 18.3579 | 18.1761 | -1.219 (-6.23%) | 469,179 |
| 19 Dec 2013 | USD | 19.8669 | 20.0768 | 19.4572 | 19.5771 | 19.3833 | -0.32 (-1.61%) | 51,600 |
| 18 Dec 2013 | USD | 19.5571 | 20.6764 | 19.2573 | 19.8969 | 19.6999 | +0.32 (+1.63%) | 182,507 |
| 17 Dec 2013 | USD | 19.8369 | 20.0118 | 18.7876 | 19.5771 | 19.3833 | -0.19 (-0.96%) | 270,911 |
| 16 Dec 2013 | USD | 19.5171 | 20.1667 | 19.1174 | 19.767 | 19.5713 | +0.34 (+1.75%) | 168,723 |
| 13 Dec 2013 | USD | 19.9469 | 20.1068 | 19.3972 | 19.4272 | 19.2349 | -0.53 (-2.65%) | 157,609 |
| 12 Dec 2013 | USD | 19.9768 | 20.2167 | 19.9369 | 19.9569 | 19.7593 | +0.05 (+0.25%) | 33,155 |
| 11 Dec 2013 | USD | 20.1667 | 20.1667 | 19.8569 | 19.9069 | 19.7098 | -0.16 (-0.80%) | 90,387 |
| 10 Dec 2013 | USD | 19.9968 | 20.1267 | 19.8369 | 20.0668 | 19.8681 | +0.08 (+0.40%) | 83,810 |
| 9 Dec 2013 | USD | 20.0868 | 20.2067 | 19.9868 | 19.9868 | 19.7889 | -0.02 (-0.10%) | 61,522 |
| 6 Dec 2013 | USD | 20.3666 | 20.4365 | 19.8469 | 20.0068 | 19.8087 | -0.11 (-0.55%) | 55,971 |
| 5 Dec 2013 | USD | 20.5665 | 20.7663 | 19.9868 | 20.1168 | 19.9176 | -0.41 (-2.00%) | 97,177 |
| 4 Dec 2013 | USD | 20.3966 | 20.8862 | 19.9868 | 20.5265 | 20.3233 | +0.17 (+0.83%) | 80,677 |
