| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 17.03 | 17.2 | 17.03 | 17.2 | 18.7773 | +0.07 (+0.41%) | 3,021 |
| 4 Feb 2014 | USD | 17.3 | 17.39 | 17.06 | 17.13 | 18.7009 | -0.02 (-0.12%) | 18,462 |
| 3 Feb 2014 | USD | 17.52 | 17.63 | 17.15 | 17.15 | 18.7227 | -0.57 (-3.22%) | 18,681 |
| 31 Jan 2014 | USD | 17.71 | 17.74 | 17.45 | 17.72 | 19.345 | -0.155 (-0.87%) | 9,191 |
| 30 Jan 2014 | USD | 17.87 | 18.04 | 17.67 | 17.875 | 19.5142 | +0.085 (+0.48%) | 5,969 |
| 29 Jan 2014 | USD | 17.544 | 17.79 | 17.544 | 17.79 | 19.4214 | +0.06 (+0.34%) | 410 |
| 28 Jan 2014 | USD | 17.69 | 17.88 | 17.56 | 17.73 | 19.3559 | +0.485 (+2.81%) | 1,418 |
| 27 Jan 2014 | USD | 17.33 | 17.38 | 17.245 | 17.245 | 18.8264 | -0.265 (-1.51%) | 14,555 |
| 24 Jan 2014 | USD | 17.29 | 17.54 | 17.29 | 17.51 | 19.1157 | -0.47 (-2.61%) | 5,487 |
| 23 Jan 2014 | USD | 17.87 | 17.99 | 17.62 | 17.98 | 19.6288 | -0.03 (-0.17%) | 16,677 |
| 22 Jan 2014 | USD | 17.7 | 18.01 | 17.7 | 18.01 | 19.6616 | +0.56 (+3.21%) | 1,711 |
| 21 Jan 2014 | USD | 17.45 | 17.45 | 17.45 | 17.45 | 19.0502 | +0.006 (+0.04%) | 919 |
| 20 Jan 2014 | USD | 17.4435 | 17.4435 | 17.4435 | 17.4435 | 19.0431 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 17.39 | 17.45 | 17.34 | 17.4435 | 19.0431 | +0.643 (+3.83%) | 3,261 |
| 16 Jan 2014 | USD | 16.94 | 16.94 | 16.7905 | 16.8 | 18.3406 | -0.01 (-0.06%) | 541 |
| 15 Jan 2014 | USD | 16.77 | 16.81 | 16.77 | 16.81 | 18.3515 | +0.29 (+1.76%) | 2,145 |
| 14 Jan 2014 | USD | 16.47 | 16.52 | 16.44 | 16.52 | 18.0349 | +0.11 (+0.67%) | 13,762 |
| 13 Jan 2014 | USD | 16.41 | 16.42 | 16.34 | 16.41 | 17.9148 | 0.0 (0.0%) | 1,750 |
| 10 Jan 2014 | USD | 16.46 | 16.46 | 16.39 | 16.41 | 17.9148 | +0.12 (+0.74%) | 432 |
| 9 Jan 2014 | USD | 16.72 | 16.72 | 16.157 | 16.29 | 17.7838 | +0.09 (+0.56%) | 84,124 |
| 8 Jan 2014 | USD | 16.27 | 16.36 | 16.05 | 16.2 | 17.6856 | +0.18 (+1.12%) | 2,475 |
| 7 Jan 2014 | USD | 16.3 | 16.3 | 16.0125 | 16.02 | 17.4891 | -0.52 (-3.14%) | 7,882 |
| 6 Jan 2014 | USD | 16.36 | 16.54 | 16.36 | 16.54 | 18.0568 | +0.02 (+0.12%) | 1,452 |
| 3 Jan 2014 | USD | 16.25 | 16.52 | 16.12 | 16.52 | 18.0349 | 0.0 (0.0%) | 1,164 |
| 2 Jan 2014 | USD | 16.26 | 16.52 | 16.26 | 16.52 | 18.0349 | -0.13 (-0.78%) | 1,017 |
| 1 Jan 2014 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 18.1769 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 18.1769 | 0.0 (0.0%) | 0 |
| 30 Dec 2013 | USD | 16.42 | 16.67 | 16.41 | 16.65 | 18.1769 | +0.06 (+0.36%) | 10,816 |
| 27 Dec 2013 | USD | 16.284 | 16.59 | 16.284 | 16.59 | 18.1114 | +0.05 (+0.30%) | 1,291 |
| 26 Dec 2013 | USD | 16.5255 | 16.54 | 16.5255 | 16.54 | 18.0568 | +0.055 (+0.33%) | 519 |
