| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2014 | USD | 18.26 | 18.295 | 18.135 | 18.235 | 18.235 | -0.02 (-0.11%) | 1,008,940 |
| 5 Feb 2014 | USD | 18 | 19.145 | 17.44 | 18.255 | 18.255 | -0.57 (-3.03%) | 1,210,097 |
| 4 Feb 2014 | USD | 19.13 | 19.13 | 18.115 | 18.825 | 18.825 | -0.275 (-1.44%) | 217,978 |
| 3 Feb 2014 | USD | 19.48 | 19.895 | 19 | 19.1 | 19.1 | -0.37 (-1.90%) | 142,946 |
| 31 Jan 2014 | USD | 18.965 | 20.03 | 18.79 | 19.47 | 19.47 | +0.225 (+1.17%) | 187,001 |
| 30 Jan 2014 | USD | 19.1575 | 19.515 | 19.13 | 19.245 | 19.245 | +0.21 (+1.10%) | 120,442 |
| 29 Jan 2014 | USD | 18.92 | 19.31 | 18.85 | 19.035 | 19.035 | 0.0 (0.0%) | 82,657 |
| 28 Jan 2014 | USD | 18.555 | 19.095 | 18.365 | 19.035 | 19.035 | +0.495 (+2.67%) | 152,166 |
| 27 Jan 2014 | USD | 18.775 | 18.93 | 18.215 | 18.54 | 18.54 | -0.25 (-1.33%) | 188,192 |
| 24 Jan 2014 | USD | 19.15 | 19.23 | 18.42 | 18.79 | 18.79 | -0.525 (-2.72%) | 217,808 |
| 23 Jan 2014 | USD | 19.46 | 19.47 | 19.035 | 19.315 | 19.315 | -0.14 (-0.72%) | 141,780 |
| 22 Jan 2014 | USD | 19.64 | 19.698 | 19.425 | 19.455 | 19.455 | -0.13 (-0.66%) | 176,769 |
| 21 Jan 2014 | USD | 19.795 | 19.825 | 19.33 | 19.585 | 19.585 | +0.04 (+0.20%) | 209,414 |
| 20 Jan 2014 | USD | 19.545 | 19.545 | 19.545 | 19.545 | 19.545 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 19.365 | 19.575 | 19.25 | 19.545 | 19.545 | +0.18 (+0.93%) | 131,988 |
| 16 Jan 2014 | USD | 19.355 | 19.625 | 19.34 | 19.365 | 19.365 | +0.04 (+0.21%) | 106,503 |
| 15 Jan 2014 | USD | 19.19 | 19.615 | 19.1 | 19.325 | 19.325 | +0.23 (+1.20%) | 227,669 |
| 14 Jan 2014 | USD | 18.955 | 19.45 | 18.955 | 19.095 | 19.095 | +0.175 (+0.92%) | 120,212 |
| 13 Jan 2014 | USD | 19.315 | 19.44 | 18.77 | 18.92 | 18.92 | -0.505 (-2.60%) | 236,956 |
| 10 Jan 2014 | USD | 19.3 | 19.575 | 19.15 | 19.425 | 19.425 | +0.225 (+1.17%) | 149,752 |
| 9 Jan 2014 | USD | 19.495 | 19.505 | 19.09 | 19.2 | 19.2 | -0.175 (-0.90%) | 137,766 |
| 8 Jan 2014 | USD | 19.595 | 19.7425 | 19.25 | 19.375 | 19.375 | -0.18 (-0.92%) | 152,820 |
| 7 Jan 2014 | USD | 19.45 | 19.665 | 19.45 | 19.555 | 19.555 | +0.215 (+1.11%) | 187,344 |
| 6 Jan 2014 | USD | 19.635 | 19.88 | 18.94 | 19.34 | 19.34 | -0.255 (-1.30%) | 223,249 |
| 3 Jan 2014 | USD | 19.865 | 20.285 | 18.905 | 19.595 | 19.595 | -0.4 (-2.00%) | 375,587 |
| 2 Jan 2014 | USD | 19.975 | 20.1895 | 19.815 | 19.995 | 19.995 | -0.01 (-0.05%) | 157,818 |
| 1 Jan 2014 | USD | 20.005 | 20.005 | 20.005 | 20.005 | 20.005 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 19.675 | 20.12 | 19.54 | 20.005 | 20.005 | +0.35 (+1.78%) | 129,008 |
| 30 Dec 2013 | USD | 19.975 | 20.065 | 19.535 | 19.655 | 19.655 | -0.31 (-1.55%) | 189,309 |
| 27 Dec 2013 | USD | 19.535 | 19.99 | 19.535 | 19.965 | 19.965 | +0.51 (+2.62%) | 76,132 |
