| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | USD | 16.52 | 16.7575 | 16.13 | 16.71 | 16.71 | +0.2 (+1.21%) | 224,277 |
| 27 Jan 2014 | USD | 16.55 | 16.76 | 16.37 | 16.51 | 16.51 | -0.06 (-0.36%) | 115,024 |
| 24 Jan 2014 | USD | 16.77 | 16.85 | 16.54 | 16.57 | 16.57 | -0.37 (-2.18%) | 156,932 |
| 23 Jan 2014 | USD | 17.04 | 17.23 | 16.804 | 16.94 | 16.94 | -0.24 (-1.40%) | 82,482 |
| 22 Jan 2014 | USD | 17.53 | 17.53 | 16.91 | 17.18 | 17.18 | -0.27 (-1.55%) | 115,688 |
| 21 Jan 2014 | USD | 17.64 | 17.7 | 17.2725 | 17.45 | 17.45 | -0.1 (-0.57%) | 119,137 |
| 20 Jan 2014 | USD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 17.55 | 17.68 | 17.45 | 17.55 | 17.55 | 0.0 (0.0%) | 284,636 |
| 16 Jan 2014 | USD | 17.4 | 17.87 | 17.4 | 17.55 | 17.55 | +0.04 (+0.23%) | 444,174 |
| 15 Jan 2014 | USD | 17.32 | 18.259 | 17.06 | 17.51 | 17.51 | +0.21 (+1.21%) | 556,512 |
| 14 Jan 2014 | USD | 17.17 | 17.55 | 16.95 | 17.3 | 17.3 | +0.14 (+0.82%) | 553,722 |
| 13 Jan 2014 | USD | 17.64 | 17.64 | 16.68 | 17.16 | 17.16 | -0.49 (-2.78%) | 68,448 |
| 10 Jan 2014 | USD | 16.88 | 17.8 | 16.73 | 17.65 | 17.65 | +0.71 (+4.19%) | 100,663 |
| 9 Jan 2014 | USD | 17.19 | 17.19 | 16.56 | 16.94 | 16.94 | -0.26 (-1.51%) | 70,339 |
| 8 Jan 2014 | USD | 16.94 | 17.39 | 16.65 | 17.2 | 17.2 | +0.27 (+1.59%) | 58,091 |
| 7 Jan 2014 | USD | 17.35 | 17.68 | 16.66 | 16.93 | 16.93 | -0.43 (-2.48%) | 58,527 |
| 6 Jan 2014 | USD | 17.04 | 17.64 | 16.73 | 17.36 | 17.36 | +0.35 (+2.06%) | 70,276 |
| 3 Jan 2014 | USD | 16.94 | 17.01 | 16.65 | 17.01 | 17.01 | +0.08 (+0.47%) | 76,707 |
| 2 Jan 2014 | USD | 17.64 | 17.64 | 16.8701 | 16.93 | 16.93 | -0.69 (-3.92%) | 32,267 |
| 1 Jan 2014 | USD | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 17.73 | 17.78 | 17.25 | 17.62 | 17.62 | -0.16 (-0.90%) | 51,552 |
| 30 Dec 2013 | USD | 17.94 | 18 | 17.61 | 17.78 | 17.78 | -0.23 (-1.28%) | 49,178 |
| 27 Dec 2013 | USD | 18.21 | 18.3 | 17.66 | 18.01 | 18.01 | -0.12 (-0.66%) | 32,057 |
| 26 Dec 2013 | USD | 18.36 | 18.36 | 17.75 | 18.13 | 18.13 | -0.33 (-1.79%) | 37,975 |
| 25 Dec 2013 | USD | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 18.08 | 18.945 | 17.71 | 18.46 | 18.46 | +0.44 (+2.44%) | 39,319 |
| 23 Dec 2013 | USD | 17.56 | 18.22 | 17.2127 | 18.02 | 18.02 | +0.6 (+3.44%) | 71,579 |
| 20 Dec 2013 | USD | 17 | 17.62 | 16.41 | 17.42 | 17.42 | +0.53 (+3.14%) | 167,367 |
| 19 Dec 2013 | USD | 16.77 | 17.19 | 16.47 | 16.89 | 16.89 | +0.1 (+0.60%) | 125,510 |
| 18 Dec 2013 | USD | 17.12 | 17.25 | 16.37 | 16.79 | 16.79 | -0.36 (-2.10%) | 159,906 |
