| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2014 | USD | 17.67 | 17.87 | 17.54 | 17.86 | 17.86 | +0.22 (+1.25%) | 2,702,657 |
| 4 Mar 2014 | USD | 17.4 | 17.66 | 17.26 | 17.64 | 17.64 | +0.03 (+0.17%) | 4,124,719 |
| 3 Mar 2014 | USD | 17.65 | 17.7499 | 17.46 | 17.61 | 17.61 | -0.18 (-1.01%) | 1,677,345 |
| 28 Feb 2014 | USD | 17.73 | 17.86 | 17.62 | 17.79 | 17.79 | +0.09 (+0.51%) | 3,019,524 |
| 27 Feb 2014 | USD | 18 | 18.16 | 17.5 | 17.7 | 17.7 | -0.24 (-1.34%) | 13,070,249 |
| 26 Feb 2014 | USD | 18.61 | 18.61 | 17.93 | 17.94 | 17.94 | -0.68 (-3.65%) | 3,197,979 |
| 25 Feb 2014 | USD | 18.57 | 18.8504 | 18.45 | 18.62 | 18.62 | +0.06 (+0.32%) | 2,238,554 |
| 24 Feb 2014 | USD | 18.48 | 18.835 | 18.4498 | 18.56 | 18.56 | +0.03 (+0.16%) | 2,468,775 |
| 21 Feb 2014 | USD | 18.05 | 18.59 | 17.94 | 18.53 | 18.53 | +0.48 (+2.66%) | 2,309,465 |
| 20 Feb 2014 | USD | 18.44 | 18.49 | 17.95 | 18.05 | 18.05 | -0.39 (-2.11%) | 2,569,470 |
| 19 Feb 2014 | USD | 17.16 | 18.53 | 17.07 | 18.44 | 18.44 | +1.3 (+7.58%) | 6,409,470 |
| 18 Feb 2014 | USD | 17.05 | 17.14 | 16.85 | 17.14 | 17.14 | +0.04 (+0.23%) | 1,657,591 |
| 17 Feb 2014 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 17.02 | 17.19 | 16.96 | 17.1 | 17.1 | +0.13 (+0.77%) | 1,015,988 |
| 13 Feb 2014 | USD | 16.86 | 17.04 | 16.78 | 16.97 | 16.97 | +0.05 (+0.30%) | 2,889,635 |
| 12 Feb 2014 | USD | 16.61 | 17.14 | 16.61 | 16.92 | 16.92 | +0.35 (+2.11%) | 4,354,855 |
| 11 Feb 2014 | USD | 16.65 | 16.735 | 16.475 | 16.57 | 16.57 | -0.24 (-1.43%) | 3,714,064 |
| 10 Feb 2014 | USD | 16.87 | 16.93 | 16.8 | 16.81 | 16.81 | -0.05 (-0.30%) | 2,428,713 |
| 7 Feb 2014 | USD | 16.73 | 16.93 | 16.7 | 16.86 | 16.86 | +0.2 (+1.20%) | 4,988,806 |
| 6 Feb 2014 | USD | 16.49 | 16.77 | 16.39 | 16.66 | 16.66 | +0.16 (+0.97%) | 3,646,434 |
| 5 Feb 2014 | USD | 16.01 | 17.03 | 16 | 16.5 | 16.5 | -0.86 (-4.95%) | 11,739,966 |
| 4 Feb 2014 | USD | 17.17 | 17.46 | 17.05 | 17.36 | 17.36 | +0.25 (+1.46%) | 5,934,483 |
| 3 Feb 2014 | USD | 16.94 | 17.19 | 16.77 | 17.11 | 17.11 | +0.12 (+0.71%) | 4,933,197 |
| 31 Jan 2014 | USD | 16.73 | 17 | 16.63 | 16.99 | 16.99 | +0.11 (+0.65%) | 2,311,507 |
| 30 Jan 2014 | USD | 16.67 | 16.96 | 16.64 | 16.88 | 16.88 | +0.4 (+2.43%) | 4,123,484 |
| 29 Jan 2014 | USD | 16.28 | 16.585 | 16.16 | 16.48 | 16.48 | +0.07 (+0.43%) | 2,048,945 |
| 28 Jan 2014 | USD | 16.46 | 16.58 | 16.335 | 16.41 | 16.41 | +0.01 (+0.06%) | 1,657,095 |
| 27 Jan 2014 | USD | 17.03 | 17.088 | 16.3 | 16.4 | 16.4 | -0.57 (-3.36%) | 2,973,100 |
| 24 Jan 2014 | USD | 17.5 | 17.535 | 16.93 | 16.97 | 16.97 | -0.59 (-3.36%) | 3,972,557 |
| 23 Jan 2014 | USD | 17.43 | 17.73 | 17.375 | 17.56 | 17.56 | +0.02 (+0.11%) | 2,548,713 |
