| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 20.95 | 21.1 | 20.89 | 21.06 | 21.06 | +0.18 (+0.86%) | 205,973 |
| 4 Feb 2014 | USD | 20.98 | 21.0199 | 20.85 | 20.88 | 20.88 | -0.01 (-0.05%) | 282,063 |
| 3 Feb 2014 | USD | 21 | 21.01 | 20.85 | 20.89 | 20.89 | -0.18 (-0.85%) | 257,809 |
| 31 Jan 2014 | USD | 21.05 | 21.18 | 21.03 | 21.07 | 21.07 | -0.03 (-0.14%) | 232,463 |
| 30 Jan 2014 | USD | 21.1 | 21.14 | 21.04 | 21.1 | 21.1 | +0.04 (+0.19%) | 244,371 |
| 29 Jan 2014 | USD | 21.05 | 21.09 | 21.02 | 21.06 | 21.06 | -0.04 (-0.19%) | 280,867 |
| 28 Jan 2014 | USD | 21.22 | 21.32 | 21.08 | 21.1 | 21.1 | -0.04 (-0.19%) | 303,771 |
| 27 Jan 2014 | USD | 21.5 | 21.54 | 21.13 | 21.14 | 21.14 | -0.32 (-1.49%) | 216,771 |
| 24 Jan 2014 | USD | 21.5 | 21.52 | 21.4 | 21.46 | 21.46 | -0.06 (-0.28%) | 196,952 |
| 23 Jan 2014 | USD | 21.48 | 21.58 | 21.46 | 21.52 | 21.52 | +0.03 (+0.14%) | 273,857 |
| 22 Jan 2014 | USD | 21.34 | 21.53 | 21.3365 | 21.49 | 21.49 | +0.12 (+0.56%) | 236,822 |
| 21 Jan 2014 | USD | 21.38 | 21.5799 | 21.36 | 21.37 | 21.37 | -0.06 (-0.28%) | 272,516 |
| 20 Jan 2014 | USD | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 21.33 | 21.49 | 21.33 | 21.43 | 21.43 | +0.05 (+0.23%) | 158,858 |
| 16 Jan 2014 | USD | 21.21 | 21.44 | 21.21 | 21.38 | 21.38 | +0.1 (+0.47%) | 179,621 |
| 15 Jan 2014 | USD | 21.32 | 21.35 | 21.18 | 21.28 | 21.28 | +0.05 (+0.24%) | 208,824 |
| 14 Jan 2014 | USD | 21.54 | 21.54 | 21.17 | 21.23 | 21.23 | -0.27 (-1.26%) | 249,722 |
| 13 Jan 2014 | USD | 21.49 | 21.57 | 21.3901 | 21.5 | 21.5 | -0.01 (-0.05%) | 166,430 |
| 10 Jan 2014 | USD | 21.47 | 21.58 | 21.42 | 21.51 | 21.51 | +0.08 (+0.37%) | 151,846 |
| 9 Jan 2014 | USD | 21.25 | 21.52 | 21.25 | 21.43 | 21.43 | +0.13 (+0.61%) | 187,730 |
| 8 Jan 2014 | USD | 21.23 | 21.3599 | 21.13 | 21.3 | 21.3 | +0.09 (+0.42%) | 188,375 |
| 7 Jan 2014 | USD | 21.18 | 21.31 | 21.1201 | 21.21 | 21.21 | +0.01 (+0.05%) | 153,663 |
| 6 Jan 2014 | USD | 21.13 | 21.24 | 21.1 | 21.2 | 21.2 | +0.06 (+0.28%) | 166,379 |
| 3 Jan 2014 | USD | 21.22 | 21.2899 | 21.1 | 21.14 | 21.14 | -0.15 (-0.70%) | 95,022 |
| 2 Jan 2014 | USD | 21.12 | 21.29 | 21.08 | 21.29 | 21.29 | +0.04 (+0.19%) | 133,252 |
| 1 Jan 2014 | USD | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 20.83 | 21.28 | 20.77 | 21.25 | 21.25 | +0.39 (+1.87%) | 626,559 |
| 30 Dec 2013 | USD | 21.2 | 21.3 | 20.8 | 20.86 | 20.86 | -0.44 (-2.07%) | 675,857 |
| 27 Dec 2013 | USD | 20.98 | 21.34 | 20.93 | 21.3 | 21.3 | +0.26 (+1.24%) | 430,620 |
| 26 Dec 2013 | USD | 20.93 | 21.15 | 20.82 | 21.04 | 21.04 | +0.11 (+0.53%) | 611,850 |
