| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2014 | USD | 20.29 | 20.79 | 20.2725 | 20.48 | 245.76 | +0.38 (+1.89%) | 530,672 |
| 6 Mar 2014 | USD | 20.2 | 20.31 | 19.65 | 20.1 | 241.2 | -0.07 (-0.35%) | 390,308 |
| 5 Mar 2014 | USD | 20.38 | 20.452 | 19.97 | 20.17 | 242.04 | -0.26 (-1.27%) | 408,178 |
| 4 Mar 2014 | USD | 20.08 | 20.49 | 19.73 | 20.43 | 245.16 | +0.55 (+2.77%) | 802,418 |
| 3 Mar 2014 | USD | 19.29 | 19.91 | 18.89 | 19.88 | 238.56 | +0.31 (+1.58%) | 521,253 |
| 28 Feb 2014 | USD | 19.66 | 20.21 | 19.38 | 19.57 | 234.84 | -0.14 (-0.71%) | 811,330 |
| 27 Feb 2014 | USD | 19.26 | 20.05 | 19.2 | 19.71 | 236.52 | +0.75 (+3.96%) | 1,194,455 |
| 26 Feb 2014 | USD | 18.32 | 19.35 | 18.32 | 18.96 | 227.52 | +0.77 (+4.23%) | 1,174,927 |
| 25 Feb 2014 | USD | 18.13 | 18.378 | 17.97 | 18.19 | 218.28 | +0.08 (+0.44%) | 628,927 |
| 24 Feb 2014 | USD | 18.02 | 18.31 | 17.99 | 18.11 | 217.32 | +0.14 (+0.78%) | 597,618 |
| 21 Feb 2014 | USD | 18.05 | 18.65 | 17.91 | 17.97 | 215.64 | +0.04 (+0.22%) | 507,034 |
| 20 Feb 2014 | USD | 18.12 | 18.24 | 17.735 | 17.93 | 215.16 | -0.15 (-0.83%) | 589,144 |
| 19 Feb 2014 | USD | 18.08 | 18.47 | 17.95 | 18.08 | 216.96 | -0.04 (-0.22%) | 874,392 |
| 18 Feb 2014 | USD | 18.02 | 18.34 | 17.8301 | 18.12 | 217.44 | +0.13 (+0.72%) | 758,185 |
| 17 Feb 2014 | USD | 17.99 | 17.99 | 17.99 | 17.99 | 215.88 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 18.2 | 18.46 | 17.95 | 17.99 | 215.88 | -0.28 (-1.53%) | 384,351 |
| 13 Feb 2014 | USD | 18.02 | 18.46 | 17.81 | 18.27 | 219.24 | +0.16 (+0.88%) | 498,502 |
| 12 Feb 2014 | USD | 18.47 | 18.83 | 18.07 | 18.11 | 217.32 | -0.33 (-1.79%) | 592,605 |
| 11 Feb 2014 | USD | 18.5 | 18.73 | 18.22 | 18.44 | 221.28 | -0.08 (-0.43%) | 421,243 |
| 10 Feb 2014 | USD | 19 | 19.15 | 18.27 | 18.52 | 222.24 | -0.46 (-2.42%) | 583,019 |
| 7 Feb 2014 | USD | 18.66 | 19.21 | 18.66 | 18.98 | 227.76 | +0.3 (+1.61%) | 386,295 |
| 6 Feb 2014 | USD | 17.81 | 19.03 | 17.81 | 18.68 | 224.16 | +0.89 (+5.00%) | 749,153 |
| 5 Feb 2014 | USD | 18.1 | 18.63 | 17.54 | 17.79 | 213.48 | -0.39 (-2.15%) | 734,438 |
| 4 Feb 2014 | USD | 18.21 | 18.89 | 18.18 | 18.18 | 218.16 | +0.05 (+0.28%) | 624,053 |
| 3 Feb 2014 | USD | 19 | 19.175 | 18.08 | 18.13 | 217.56 | -0.87 (-4.58%) | 618,605 |
| 31 Jan 2014 | USD | 18.8 | 19.28 | 18.77 | 19 | 228 | -0.1 (-0.52%) | 458,129 |
| 30 Jan 2014 | USD | 19.36 | 19.85 | 19.07 | 19.1 | 229.2 | -0.13 (-0.68%) | 676,894 |
| 29 Jan 2014 | USD | 19.33 | 19.66 | 18.82 | 19.23 | 230.76 | -1.22 (-5.97%) | 1,756,147 |
| 28 Jan 2014 | USD | 21.1 | 21.1 | 19.67 | 20.45 | 245.4 | +0.89 (+4.55%) | 1,028,280 |
| 27 Jan 2014 | USD | 19.8 | 19.91 | 19.0101 | 19.56 | 234.72 | -0.03 (-0.15%) | 916,828 |
