| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 21.07 | 21.12 | 20.57 | 20.87 | 20.87 | -0.2 (-0.95%) | 151,371 |
| 4 Feb 2014 | USD | 21.23 | 21.45 | 20.84 | 21.07 | 21.07 | -0.03 (-0.14%) | 185,974 |
| 3 Feb 2014 | USD | 21.66 | 21.805 | 20.88 | 21.1 | 21.1 | -0.51 (-2.36%) | 160,221 |
| 31 Jan 2014 | USD | 21.28 | 21.72 | 20.97 | 21.61 | 21.61 | +0.11 (+0.51%) | 139,317 |
| 30 Jan 2014 | USD | 21.72 | 21.975 | 21.27 | 21.5 | 21.5 | +0.02 (+0.09%) | 103,334 |
| 29 Jan 2014 | USD | 21.93 | 21.99 | 21.21 | 21.48 | 21.48 | -0.48 (-2.19%) | 340,875 |
| 28 Jan 2014 | USD | 21.93 | 22.12 | 21.61 | 21.96 | 21.96 | +0.1 (+0.46%) | 119,508 |
| 27 Jan 2014 | USD | 22.12 | 22.466 | 21.83 | 21.86 | 21.86 | -0.11 (-0.50%) | 174,876 |
| 24 Jan 2014 | USD | 22.05 | 22.25 | 21.94 | 21.97 | 21.97 | -0.19 (-0.86%) | 163,524 |
| 23 Jan 2014 | USD | 22.01 | 22.35 | 21.95 | 22.16 | 22.16 | +0.08 (+0.36%) | 122,404 |
| 22 Jan 2014 | USD | 22.09 | 22.16 | 21.795 | 22.08 | 22.08 | +0.08 (+0.36%) | 151,853 |
| 21 Jan 2014 | USD | 21.93 | 22.17 | 21.86 | 22 | 22 | +0.2 (+0.92%) | 149,632 |
| 20 Jan 2014 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 21.95 | 21.96 | 21.56 | 21.8 | 21.8 | -0.11 (-0.50%) | 285,647 |
| 16 Jan 2014 | USD | 21.84 | 22.1411 | 21.68 | 21.91 | 21.91 | +0.11 (+0.50%) | 172,193 |
| 15 Jan 2014 | USD | 21.67 | 21.89 | 21.47 | 21.8 | 21.8 | +0.2 (+0.93%) | 247,394 |
| 14 Jan 2014 | USD | 21.58 | 21.7 | 21.47 | 21.6 | 21.6 | +0.13 (+0.61%) | 131,365 |
| 13 Jan 2014 | USD | 21.67 | 21.67 | 21.19 | 21.47 | 21.47 | -0.2 (-0.92%) | 204,360 |
| 10 Jan 2014 | USD | 21.76 | 21.98 | 21.35 | 21.67 | 21.67 | -0.03 (-0.14%) | 85,646 |
| 9 Jan 2014 | USD | 22.04 | 22.04 | 21.47 | 21.7 | 21.7 | -0.25 (-1.14%) | 147,227 |
| 8 Jan 2014 | USD | 22.05 | 22.2 | 21.76 | 21.95 | 21.95 | -0.05 (-0.23%) | 200,906 |
| 7 Jan 2014 | USD | 21.85 | 22.15 | 21.644 | 22 | 22 | +0.15 (+0.69%) | 238,248 |
| 6 Jan 2014 | USD | 22 | 22.38 | 21.67 | 21.85 | 21.85 | -0.04 (-0.18%) | 197,051 |
| 3 Jan 2014 | USD | 21.85 | 22.06 | 21.57 | 21.89 | 21.89 | +0.04 (+0.18%) | 143,905 |
| 2 Jan 2014 | USD | 22.49 | 22.49 | 21.42 | 21.85 | 21.85 | -0.48 (-2.15%) | 303,410 |
| 1 Jan 2014 | USD | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 22.2 | 22.4699 | 21.9 | 22.33 | 22.33 | +0.03 (+0.13%) | 129,453 |
| 30 Dec 2013 | USD | 22.19 | 22.38 | 21.815 | 22.3 | 22.3 | +0.05 (+0.22%) | 105,617 |
| 27 Dec 2013 | USD | 22.37 | 22.5 | 21.78 | 22.25 | 22.25 | -0.16 (-0.71%) | 134,093 |
| 26 Dec 2013 | USD | 22.25 | 22.94 | 22.205 | 22.41 | 22.41 | +0.15 (+0.67%) | 142,712 |
