| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2014 | USD | 18.19 | 18.38 | 18.19 | 18.35 | 17.9726 | +0.19 (+1.05%) | 171,666 |
| 7 Feb 2014 | USD | 18.1 | 18.29 | 18.03 | 18.16 | 17.7865 | +0.04 (+0.22%) | 224,375 |
| 6 Feb 2014 | USD | 18.3 | 18.3 | 18.08 | 18.12 | 17.7473 | +0.01 (+0.06%) | 170,735 |
| 5 Feb 2014 | USD | 17.83 | 18.18 | 17.79 | 18.11 | 17.7375 | +0.28 (+1.57%) | 321,692 |
| 4 Feb 2014 | USD | 17.87 | 17.89 | 17.69 | 17.83 | 17.4633 | 0.0 (0.0%) | 183,708 |
| 3 Feb 2014 | USD | 18.32 | 18.41 | 17.75 | 17.83 | 17.4633 | -0.47 (-2.57%) | 226,314 |
| 31 Jan 2014 | USD | 18.25 | 18.76 | 18.2 | 18.3 | 17.9236 | -0.19 (-1.03%) | 160,263 |
| 30 Jan 2014 | USD | 18.32 | 18.64 | 18.21 | 18.49 | 18.1097 | +0.29 (+1.59%) | 138,214 |
| 29 Jan 2014 | USD | 18.43 | 18.52 | 18.17 | 18.2 | 17.8257 | -0.33 (-1.78%) | 226,538 |
| 28 Jan 2014 | USD | 18.57 | 18.619 | 18.311 | 18.53 | 18.1489 | +0.04 (+0.22%) | 351,198 |
| 27 Jan 2014 | USD | 18.94 | 19 | 18.44 | 18.49 | 18.1097 | -0.33 (-1.75%) | 160,327 |
| 24 Jan 2014 | USD | 18.92 | 19.02 | 18.63 | 18.82 | 18.4329 | -0.15 (-0.79%) | 149,814 |
| 23 Jan 2014 | USD | 18.98 | 19.09 | 18.83 | 18.97 | 18.5798 | -0.01 (-0.05%) | 155,590 |
| 22 Jan 2014 | USD | 19 | 19.05 | 18.9 | 18.98 | 18.5896 | +0.03 (+0.16%) | 143,260 |
| 21 Jan 2014 | USD | 18.95 | 18.989 | 18.73 | 18.95 | 18.5602 | +0.09 (+0.48%) | 208,456 |
| 20 Jan 2014 | USD | 18.86 | 18.86 | 18.86 | 18.86 | 18.4721 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 18.7 | 18.87 | 18.58 | 18.86 | 18.4721 | +0.2 (+1.07%) | 673,207 |
| 16 Jan 2014 | USD | 18.92 | 18.98 | 18.63 | 18.66 | 18.2762 | -0.23 (-1.22%) | 346,033 |
| 15 Jan 2014 | USD | 18.78 | 18.95 | 18.7 | 18.89 | 18.5015 | +0.09 (+0.48%) | 392,413 |
| 14 Jan 2014 | USD | 18.68 | 18.81 | 18.518 | 18.8 | 18.4133 | +0.27 (+1.46%) | 257,717 |
| 13 Jan 2014 | USD | 18.53 | 18.63 | 18.275 | 18.53 | 18.1489 | -0.1 (-0.54%) | 216,529 |
| 10 Jan 2014 | USD | 18.46 | 18.66 | 18.4 | 18.63 | 18.2468 | +0.23 (+1.25%) | 179,704 |
| 9 Jan 2014 | USD | 18.34 | 18.4 | 18.17 | 18.4 | 18.0215 | +0.15 (+0.82%) | 228,337 |
| 8 Jan 2014 | USD | 18.4 | 18.4 | 18.19 | 18.25 | 17.8746 | -0.12 (-0.65%) | 160,844 |
| 7 Jan 2014 | USD | 18.44 | 18.6799 | 18.27 | 18.37 | 17.9922 | -0.03 (-0.16%) | 162,724 |
| 6 Jan 2014 | USD | 18.52 | 18.68 | 18.3 | 18.4 | 18.0215 | -0.13 (-0.70%) | 292,605 |
| 3 Jan 2014 | USD | 18.69 | 18.82 | 18.43 | 18.53 | 18.1489 | -0.17 (-0.91%) | 293,166 |
| 2 Jan 2014 | USD | 19.02 | 19.06 | 18.62 | 18.7 | 18.3154 | -0.41 (-2.15%) | 299,254 |
| 1 Jan 2014 | USD | 19.11 | 19.11 | 19.11 | 19.11 | 18.7169 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 18.71 | 19.25 | 18.71 | 19.11 | 18.7169 | +0.37 (+1.97%) | 305,888 |
