| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2014 | USD | 17.88 | 17.95 | 17.8 | 17.9 | 17.9 | +0.09 (+0.51%) | 1,288,388 |
| 15 Apr 2014 | USD | 17.7 | 17.82 | 17.65 | 17.81 | 17.81 | +0.11 (+0.62%) | 1,827,072 |
| 14 Apr 2014 | USD | 17.88 | 18.01 | 17.58 | 17.7 | 17.7 | -0.21 (-1.17%) | 1,222,787 |
| 11 Apr 2014 | USD | 17.86 | 18.13 | 17.67 | 17.91 | 17.91 | -0.03 (-0.17%) | 2,028,897 |
| 10 Apr 2014 | USD | 18.08 | 18.17 | 17.84 | 17.94 | 17.94 | -0.17 (-0.94%) | 2,864,107 |
| 9 Apr 2014 | USD | 18.29 | 18.33 | 17.985 | 18.11 | 18.11 | -0.17 (-0.93%) | 1,391,142 |
| 8 Apr 2014 | USD | 18.19 | 18.42 | 18.15 | 18.28 | 18.28 | +0.08 (+0.44%) | 1,794,155 |
| 7 Apr 2014 | USD | 18.15 | 18.45 | 18.12 | 18.2 | 18.2 | 0.0 (0.0%) | 2,132,041 |
| 4 Apr 2014 | USD | 18 | 18.28 | 17.97 | 18.2 | 18.2 | +0.28 (+1.56%) | 2,550,200 |
| 3 Apr 2014 | USD | 17.81 | 17.97 | 17.65 | 17.92 | 17.92 | +0.11 (+0.62%) | 2,529,980 |
| 2 Apr 2014 | USD | 17.6 | 17.89 | 17.58 | 17.81 | 17.81 | +0.12 (+0.68%) | 1,496,349 |
| 1 Apr 2014 | USD | 17.7 | 17.72 | 17.4 | 17.69 | 17.69 | -0.06 (-0.34%) | 2,409,647 |
| 31 Mar 2014 | USD | 17.48 | 17.79 | 17.38 | 17.75 | 17.75 | +0.31 (+1.78%) | 1,861,559 |
| 28 Mar 2014 | USD | 17.14 | 17.64 | 17.12 | 17.44 | 17.44 | +0.32 (+1.87%) | 2,700,498 |
| 27 Mar 2014 | USD | 16.49 | 17.135 | 16.45 | 17.12 | 17.12 | +0.29 (+1.72%) | 2,065,325 |
| 26 Mar 2014 | USD | 16.89 | 16.98 | 16.73 | 16.83 | 16.83 | -0.08 (-0.47%) | 2,041,008 |
| 25 Mar 2014 | USD | 17.05 | 17.21 | 16.82 | 16.91 | 16.91 | -0.05 (-0.29%) | 1,521,255 |
| 24 Mar 2014 | USD | 17.08 | 17.11 | 16.94 | 16.96 | 16.96 | -0.13 (-0.76%) | 2,022,661 |
| 21 Mar 2014 | USD | 16.6 | 17.09 | 16.56 | 17.09 | 17.09 | +0.52 (+3.14%) | 2,981,514 |
| 20 Mar 2014 | USD | 16.72 | 16.83 | 16.32 | 16.57 | 16.57 | -0.17 (-1.02%) | 2,016,769 |
| 19 Mar 2014 | USD | 17.09 | 17.35 | 16.69 | 16.74 | 16.74 | -0.32 (-1.88%) | 2,798,034 |
| 18 Mar 2014 | USD | 16.95 | 17.18 | 16.87 | 17.06 | 17.06 | +0.08 (+0.47%) | 1,384,759 |
| 17 Mar 2014 | USD | 17.2 | 17.24 | 16.9 | 16.98 | 16.98 | -0.14 (-0.82%) | 1,538,465 |
| 14 Mar 2014 | USD | 17.37 | 17.54 | 17.06 | 17.12 | 17.12 | -0.24 (-1.38%) | 2,075,431 |
| 13 Mar 2014 | USD | 17.45 | 17.54 | 17.36 | 17.36 | 17.36 | -0.03 (-0.17%) | 2,480,631 |
| 12 Mar 2014 | USD | 17.08 | 17.4 | 17.04 | 17.39 | 17.39 | +0.27 (+1.58%) | 2,545,486 |
| 11 Mar 2014 | USD | 17.15 | 17.25 | 17.02 | 17.12 | 17.12 | +0.03 (+0.18%) | 1,946,636 |
| 10 Mar 2014 | USD | 17.4 | 17.45 | 17.04 | 17.09 | 17.09 | -0.31 (-1.78%) | 2,123,109 |
| 7 Mar 2014 | USD | 17.75 | 17.8 | 17.2 | 17.4 | 17.4 | -0.45 (-2.52%) | 2,226,936 |
| 6 Mar 2014 | USD | 17.85 | 17.99 | 17.7 | 17.85 | 17.85 | -0.01 (-0.06%) | 1,671,710 |
