| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | USD | 14.6 | 14.68 | 14.4 | 14.46 | 14.46 | -0.19 (-1.30%) | 435,126 |
| 28 Jan 2014 | USD | 14.58 | 14.7 | 14.52 | 14.65 | 14.65 | +0.06 (+0.41%) | 798,704 |
| 27 Jan 2014 | USD | 14.68 | 14.78 | 14.57 | 14.59 | 14.59 | -0.09 (-0.61%) | 454,111 |
| 24 Jan 2014 | USD | 14.64 | 14.776 | 14.62 | 14.68 | 14.68 | -0.07 (-0.47%) | 559,669 |
| 23 Jan 2014 | USD | 14.84 | 14.94 | 14.64 | 14.75 | 14.75 | -0.11 (-0.74%) | 753,321 |
| 22 Jan 2014 | USD | 14.92 | 14.99 | 14.8 | 14.86 | 14.86 | -0.12 (-0.80%) | 776,743 |
| 21 Jan 2014 | USD | 14.89 | 15.07 | 14.76 | 14.98 | 14.98 | +0.11 (+0.74%) | 387,661 |
| 20 Jan 2014 | USD | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 14.99 | 15.12 | 14.83 | 14.87 | 14.87 | -0.13 (-0.87%) | 283,545 |
| 16 Jan 2014 | USD | 15.04 | 15.15 | 14.79 | 15 | 15 | 0.0 (0.0%) | 430,664 |
| 15 Jan 2014 | USD | 14.92 | 15.12 | 14.86 | 15 | 15 | +0.09 (+0.60%) | 607,270 |
| 14 Jan 2014 | USD | 15.03 | 15.03 | 14.78 | 14.91 | 14.91 | -0.04 (-0.27%) | 390,445 |
| 13 Jan 2014 | USD | 15.15 | 15.25 | 14.89 | 14.95 | 14.95 | -0.26 (-1.71%) | 324,134 |
| 10 Jan 2014 | USD | 15.15 | 15.27 | 15.035 | 15.21 | 15.21 | +0.11 (+0.73%) | 273,177 |
| 9 Jan 2014 | USD | 15.16 | 15.17 | 14.94 | 15.1 | 15.1 | -0.05 (-0.33%) | 422,413 |
| 8 Jan 2014 | USD | 15.09 | 15.215 | 14.94 | 15.15 | 15.15 | +0.07 (+0.46%) | 247,676 |
| 7 Jan 2014 | USD | 15.01 | 15.1 | 14.87 | 15.08 | 15.08 | +0.08 (+0.53%) | 412,158 |
| 6 Jan 2014 | USD | 14.97 | 15.08 | 14.87 | 15 | 15 | +0.14 (+0.94%) | 629,248 |
| 3 Jan 2014 | USD | 14.88 | 15 | 14.7 | 14.86 | 14.86 | -0.07 (-0.47%) | 425,965 |
| 2 Jan 2014 | USD | 15.21 | 15.21 | 14.82 | 14.93 | 14.93 | -0.37 (-2.42%) | 741,594 |
| 1 Jan 2014 | USD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 15.3 | 15.43 | 15.21 | 15.3 | 15.3 | +0.02 (+0.13%) | 702,125 |
| 30 Dec 2013 | USD | 15.2 | 15.3 | 15.18 | 15.28 | 15.28 | +0.06 (+0.39%) | 396,754 |
| 27 Dec 2013 | USD | 15.39 | 15.42 | 15.16 | 15.22 | 15.22 | -0.1 (-0.65%) | 460,816 |
| 26 Dec 2013 | USD | 15.37 | 15.41 | 15.27 | 15.32 | 15.32 | -0.03 (-0.20%) | 444,541 |
| 25 Dec 2013 | USD | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 15.4 | 15.4 | 15.32 | 15.35 | 15.35 | -0.04 (-0.26%) | 180,971 |
| 23 Dec 2013 | USD | 15.53 | 15.55 | 15.36 | 15.39 | 15.39 | -0.16 (-1.03%) | 1,393,031 |
| 20 Dec 2013 | USD | 15.15 | 15.61 | 14.95 | 15.55 | 15.55 | +0.6 (+4.01%) | 13,694,330 |
| 19 Dec 2013 | USD | 14.94 | 15 | 14.77 | 14.95 | 14.95 | -0.03 (-0.20%) | 1,232,338 |
