| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | USD | 16.8 | 17.25 | 16.41 | 16.65 | 16.65 | -0.06 (-0.36%) | 154,401 |
| 10 Mar 2014 | USD | 17 | 17 | 16.51 | 16.71 | 16.71 | -0.29 (-1.71%) | 120,571 |
| 7 Mar 2014 | USD | 17.03 | 17.25 | 16.678 | 17 | 17 | +0.08 (+0.47%) | 86,384 |
| 6 Mar 2014 | USD | 17.25 | 17.25 | 16.62 | 16.92 | 16.92 | +0.06 (+0.36%) | 31,129 |
| 5 Mar 2014 | USD | 16.9 | 17.09 | 16.68 | 16.86 | 16.86 | -0.07 (-0.41%) | 89,889 |
| 4 Mar 2014 | USD | 16.87 | 17.08 | 16.358 | 16.93 | 16.93 | +0.2 (+1.20%) | 854,688 |
| 3 Mar 2014 | USD | 16.6 | 16.81 | 16.17 | 16.73 | 16.73 | +0.03 (+0.18%) | 60,932 |
| 28 Feb 2014 | USD | 16.83 | 18.52 | 16.44 | 16.7 | 16.7 | -0.06 (-0.36%) | 107,320 |
| 27 Feb 2014 | USD | 16.6 | 16.89 | 16.4 | 16.76 | 16.76 | +0.2 (+1.21%) | 82,406 |
| 26 Feb 2014 | USD | 16.8 | 16.8 | 16.2992 | 16.56 | 16.56 | -0.19 (-1.13%) | 61,590 |
| 25 Feb 2014 | USD | 16.81 | 16.95 | 16.53 | 16.75 | 16.75 | +0.02 (+0.12%) | 44,956 |
| 24 Feb 2014 | USD | 16.63 | 16.99 | 16.37 | 16.73 | 16.73 | +0.07 (+0.42%) | 38,072 |
| 21 Feb 2014 | USD | 16.78 | 16.83 | 16.03 | 16.66 | 16.66 | -0.01 (-0.06%) | 76,028 |
| 20 Feb 2014 | USD | 16.75 | 16.89 | 16.24 | 16.67 | 16.67 | -0.06 (-0.36%) | 43,990 |
| 19 Feb 2014 | USD | 16.86 | 16.9 | 16.6316 | 16.73 | 16.73 | +0.01 (+0.06%) | 26,218 |
| 18 Feb 2014 | USD | 16.6 | 16.88 | 16.27 | 16.72 | 16.72 | +0.18 (+1.09%) | 62,374 |
| 17 Feb 2014 | USD | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 16.71 | 16.8 | 16.31 | 16.54 | 16.54 | -0.12 (-0.72%) | 81,236 |
| 13 Feb 2014 | USD | 16.55 | 16.88 | 16.54 | 16.66 | 16.66 | +0.11 (+0.66%) | 37,808 |
| 12 Feb 2014 | USD | 16.45 | 16.73 | 16.246 | 16.55 | 16.55 | +0.17 (+1.04%) | 42,887 |
| 11 Feb 2014 | USD | 15.81 | 16.49 | 15.58 | 16.38 | 16.38 | +0.52 (+3.28%) | 100,529 |
| 10 Feb 2014 | USD | 15.69 | 15.89 | 15.382 | 15.86 | 15.86 | -0.04 (-0.25%) | 58,736 |
| 7 Feb 2014 | USD | 15.51 | 15.95 | 15.46 | 15.9 | 15.9 | +0.4 (+2.58%) | 94,932 |
| 6 Feb 2014 | USD | 16.19 | 16.25 | 15.23 | 15.5 | 15.5 | -0.61 (-3.79%) | 254,712 |
| 5 Feb 2014 | USD | 16.17 | 16.72 | 15.35 | 16.11 | 16.11 | -0.03 (-0.19%) | 125,635 |
| 4 Feb 2014 | USD | 16.18 | 16.55 | 14.33 | 16.14 | 16.14 | +0.04 (+0.25%) | 835,771 |
| 3 Feb 2014 | USD | 16.4 | 16.49 | 15.78 | 16.1 | 16.1 | -0.12 (-0.74%) | 258,460 |
| 31 Jan 2014 | USD | 16.41 | 16.66 | 16.05 | 16.22 | 16.22 | -0.4 (-2.41%) | 468,642 |
| 30 Jan 2014 | USD | 16.98 | 16.99 | 16.54 | 16.62 | 16.62 | -0.26 (-1.54%) | 159,743 |
| 29 Jan 2014 | USD | 16.49 | 16.9136 | 16.265 | 16.88 | 16.88 | +0.17 (+1.02%) | 327,658 |
