| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | USD | 17.72 | 17.84 | 17.67 | 17.83 | 17.83 | +0.27 (+1.54%) | 26,596 |
| 27 Jan 2014 | USD | 17.47 | 17.56 | 17.33 | 17.56 | 17.56 | -0.19 (-1.07%) | 109,520 |
| 24 Jan 2014 | USD | 17.9 | 17.9 | 17.7 | 17.75 | 17.75 | -0.49 (-2.69%) | 308,730 |
| 23 Jan 2014 | USD | 18.36 | 18.3615 | 18.0725 | 18.24 | 18.24 | +0.561 (+3.18%) | 105,945 |
| 22 Jan 2014 | USD | 17.8 | 17.85 | 17.61 | 17.6785 | 17.6785 | -0.252 (-1.40%) | 163,403 |
| 21 Jan 2014 | USD | 17.85 | 17.95 | 17.77 | 17.93 | 17.93 | -0.33 (-1.81%) | 76,722 |
| 20 Jan 2014 | USD | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 18.5 | 18.52 | 18.25 | 18.26 | 18.26 | -0.22 (-1.19%) | 37,026 |
| 16 Jan 2014 | USD | 18.6 | 18.69 | 18.3 | 18.48 | 18.48 | -0.27 (-1.44%) | 33,461 |
| 15 Jan 2014 | USD | 18.79 | 18.91 | 18.65 | 18.75 | 18.75 | +0.32 (+1.74%) | 160,641 |
| 14 Jan 2014 | USD | 18.34 | 18.44 | 18.15 | 18.43 | 18.43 | -0.085 (-0.46%) | 42,935 |
| 13 Jan 2014 | USD | 18.5 | 18.7 | 18.5 | 18.515 | 18.515 | +0.685 (+3.84%) | 76,195 |
| 10 Jan 2014 | USD | 17.7 | 17.83 | 17.63 | 17.83 | 17.83 | +0.2 (+1.13%) | 29,381 |
| 9 Jan 2014 | USD | 17.95 | 17.95 | 17.4 | 17.63 | 17.63 | +0.13 (+0.74%) | 84,088 |
| 8 Jan 2014 | USD | 17.4 | 17.5 | 17.4 | 17.5 | 17.5 | +0.6 (+3.55%) | 326,267 |
| 7 Jan 2014 | USD | 16.71 | 17.02 | 16.68 | 16.9 | 16.9 | +0.935 (+5.86%) | 1,346,021 |
| 6 Jan 2014 | USD | 15.87 | 15.99 | 15.85 | 15.965 | 15.965 | +0.615 (+4.01%) | 23,391 |
| 3 Jan 2014 | USD | 15.35 | 15.4 | 15.35 | 15.35 | 15.35 | -0.27 (-1.73%) | 36,491 |
| 2 Jan 2014 | USD | 15.89 | 15.95 | 15.6 | 15.62 | 15.62 | -0.68 (-4.17%) | 59,183 |
| 1 Jan 2014 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 16.21 | 16.32 | 16.21 | 16.3 | 16.3 | +0.08 (+0.49%) | 23,581 |
| 30 Dec 2013 | USD | 16.13 | 16.22 | 16.13 | 16.22 | 16.22 | +0.13 (+0.81%) | 23,384 |
| 27 Dec 2013 | USD | 16.107 | 16.12 | 16.0515 | 16.09 | 16.09 | +0.22 (+1.39%) | 25,135 |
| 26 Dec 2013 | USD | 15.65 | 15.87 | 15.63 | 15.87 | 15.87 | +0.17 (+1.08%) | 25,458 |
| 25 Dec 2013 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 15.66 | 15.71 | 15.63 | 15.7 | 15.7 | +0.04 (+0.26%) | 5,184 |
| 23 Dec 2013 | USD | 15.59 | 15.66 | 15.57 | 15.66 | 15.66 | +0.14 (+0.90%) | 32,009 |
| 20 Dec 2013 | USD | 15.44 | 15.52 | 15.44 | 15.52 | 15.52 | +0.02 (+0.13%) | 8,004 |
| 19 Dec 2013 | USD | 15.3575 | 15.5 | 15.35 | 15.5 | 15.5 | -0.02 (-0.13%) | 25,393 |
| 18 Dec 2013 | USD | 15.41 | 15.52 | 15.3 | 15.52 | 15.52 | +0.12 (+0.78%) | 44,486 |
