| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2014 | USD | 18.82 | 18.95 | 18.81 | 18.91 | 18.91 | +0.3 (+1.61%) | 25,206 |
| 22 Apr 2014 | USD | 18.61 | 18.71 | 18.57 | 18.61 | 18.61 | +0.47 (+2.59%) | 45,604 |
| 21 Apr 2014 | USD | 18.22 | 18.22 | 18.11 | 18.14 | 18.14 | +0.02 (+0.11%) | 17,345 |
| 18 Apr 2014 | USD | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 18.06 | 18.22 | 18.04 | 18.12 | 18.12 | +0.06 (+0.33%) | 230,151 |
| 16 Apr 2014 | USD | 18.026 | 18.07 | 17.93 | 18.06 | 18.06 | +0.52 (+2.96%) | 31,978 |
| 15 Apr 2014 | USD | 17.66 | 17.7 | 17.41 | 17.54 | 17.54 | -0.01 (-0.06%) | 22,469 |
| 14 Apr 2014 | USD | 17.58 | 17.63 | 17.49 | 17.55 | 17.55 | -0.1 (-0.57%) | 27,405 |
| 11 Apr 2014 | USD | 17.55 | 17.7 | 17.44 | 17.65 | 17.65 | -0.23 (-1.29%) | 16,913 |
| 10 Apr 2014 | USD | 18.05 | 18.07 | 17.88 | 17.88 | 17.88 | -0.13 (-0.72%) | 140,880 |
| 9 Apr 2014 | USD | 17.84 | 18.03 | 17.83 | 18.01 | 18.01 | +0.39 (+2.21%) | 287,777 |
| 8 Apr 2014 | USD | 17.4435 | 17.62 | 17.4435 | 17.62 | 17.62 | -0.03 (-0.17%) | 47,953 |
| 7 Apr 2014 | USD | 17.8 | 17.815 | 17.52 | 17.65 | 17.65 | -0.1 (-0.56%) | 52,167 |
| 4 Apr 2014 | USD | 17.91 | 18.04 | 17.72 | 17.75 | 17.75 | -0.15 (-0.84%) | 24,199 |
| 3 Apr 2014 | USD | 18.085 | 18.085 | 17.5 | 17.9 | 17.9 | -0.35 (-1.92%) | 300,307 |
| 2 Apr 2014 | USD | 18.245 | 18.25 | 18.14 | 18.25 | 18.25 | +0.16 (+0.88%) | 19,339 |
| 1 Apr 2014 | USD | 18.08 | 18.19 | 18.06 | 18.09 | 18.09 | +0.02 (+0.11%) | 23,934 |
| 31 Mar 2014 | USD | 18.185 | 18.205 | 18.02 | 18.07 | 18.07 | -0.14 (-0.77%) | 23,093 |
| 28 Mar 2014 | USD | 18.15 | 18.27 | 18.14 | 18.21 | 18.21 | +0.24 (+1.34%) | 23,834 |
| 27 Mar 2014 | USD | 17.85 | 17.985 | 17.72 | 17.97 | 17.97 | +0.23 (+1.30%) | 27,364 |
| 26 Mar 2014 | USD | 17.79 | 17.86 | 17.68 | 17.74 | 17.74 | +0.26 (+1.49%) | 49,652 |
| 25 Mar 2014 | USD | 17.53 | 17.55 | 17.43 | 17.48 | 17.48 | +0.09 (+0.52%) | 55,088 |
| 24 Mar 2014 | USD | 17.47 | 17.47 | 17.32 | 17.39 | 17.39 | -0.12 (-0.69%) | 22,029 |
| 21 Mar 2014 | USD | 17.52 | 17.6534 | 17.44 | 17.51 | 17.51 | +0.05 (+0.29%) | 62,149 |
| 20 Mar 2014 | USD | 17.44 | 17.54 | 17.36 | 17.46 | 17.46 | -0.14 (-0.80%) | 19,712 |
| 19 Mar 2014 | USD | 17.67 | 17.79 | 17.43 | 17.6 | 17.6 | -0.18 (-1.01%) | 15,402 |
| 18 Mar 2014 | USD | 17.61 | 17.86 | 17.61 | 17.78 | 17.78 | +0.25 (+1.43%) | 82,034 |
| 17 Mar 2014 | USD | 17.5 | 17.66 | 17.49 | 17.53 | 17.53 | +0.092 (+0.53%) | 27,725 |
| 14 Mar 2014 | USD | 17.4 | 17.49 | 17.38 | 17.438 | 17.438 | +0.308 (+1.80%) | 25,594 |
| 13 Mar 2014 | USD | 17.29 | 17.44 | 17.13 | 17.13 | 17.13 | -0.15 (-0.87%) | 33,632 |
