| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 14.83 | 15.09 | 14.83 | 15.09 | 15.09 | +0.17 (+1.14%) | 10,690 |
| 4 Feb 2014 | USD | 14.94 | 14.98 | 14.86 | 14.92 | 14.92 | +0.43 (+2.97%) | 4,157 |
| 3 Feb 2014 | USD | 14.723 | 14.78 | 14.49 | 14.49 | 14.49 | -0.45 (-3.01%) | 117,547 |
| 31 Jan 2014 | USD | 14.875 | 14.96 | 14.84 | 14.94 | 14.94 | -0.44 (-2.86%) | 7,131 |
| 30 Jan 2014 | USD | 15.4 | 15.42 | 15.25 | 15.38 | 15.38 | -0.17 (-1.09%) | 91,817 |
| 29 Jan 2014 | USD | 15.5 | 15.6 | 15.5 | 15.55 | 15.55 | -0.235 (-1.49%) | 13,592 |
| 28 Jan 2014 | USD | 15.53 | 15.84 | 15.53 | 15.785 | 15.785 | +0.33 (+2.14%) | 13,038 |
| 27 Jan 2014 | USD | 15.58 | 15.58 | 15.41 | 15.455 | 15.455 | -0.185 (-1.18%) | 9,521 |
| 24 Jan 2014 | USD | 15.85 | 15.85 | 15.6 | 15.64 | 15.64 | -0.66 (-4.05%) | 11,770 |
| 23 Jan 2014 | USD | 16.34 | 16.34 | 16.19 | 16.3 | 16.3 | +0.26 (+1.62%) | 1,931 |
| 22 Jan 2014 | USD | 16.13 | 16.1933 | 16.04 | 16.04 | 16.04 | +0.405 (+2.59%) | 1,611 |
| 21 Jan 2014 | USD | 15.68 | 15.68 | 15.54 | 15.635 | 15.635 | +0.095 (+0.61%) | 6,538 |
| 20 Jan 2014 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 15.67 | 15.67 | 15.46 | 15.54 | 15.54 | -0.17 (-1.08%) | 10,347 |
| 16 Jan 2014 | USD | 15.57 | 15.71 | 15.57 | 15.71 | 15.71 | +0.06 (+0.38%) | 3,428 |
| 15 Jan 2014 | USD | 15.73 | 15.73 | 15.58 | 15.65 | 15.65 | -0.17 (-1.07%) | 2,543 |
| 14 Jan 2014 | USD | 15.73 | 15.82 | 15.66 | 15.82 | 15.82 | +0.18 (+1.15%) | 6,924 |
| 13 Jan 2014 | USD | 15.67 | 15.74 | 15.6 | 15.64 | 15.64 | +0.04 (+0.26%) | 4,590 |
| 10 Jan 2014 | USD | 15.5 | 15.6 | 15.46 | 15.6 | 15.6 | +0.38 (+2.50%) | 32,853 |
| 9 Jan 2014 | USD | 15.22 | 15.29 | 15.14 | 15.22 | 15.22 | +0.06 (+0.40%) | 9,452 |
| 8 Jan 2014 | USD | 15.2655 | 15.37 | 15.16 | 15.16 | 15.16 | -0.09 (-0.59%) | 4,137 |
| 7 Jan 2014 | USD | 15.236 | 15.25 | 15.12 | 15.25 | 15.25 | -0.021 (-0.14%) | 10,870 |
| 6 Jan 2014 | USD | 15.28 | 15.28 | 15.2 | 15.271 | 15.271 | +0.151 (+1.00%) | 9,816 |
| 3 Jan 2014 | USD | 15.15 | 15.259 | 15.12 | 15.12 | 15.12 | -0.01 (-0.07%) | 8,847 |
| 2 Jan 2014 | USD | 15.2 | 15.2 | 15.01 | 15.13 | 15.13 | -0.25 (-1.63%) | 14,194 |
| 1 Jan 2014 | USD | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 15.23 | 15.38 | 15.23 | 15.38 | 15.38 | +0.01 (+0.07%) | 3,962 |
| 30 Dec 2013 | USD | 15.2485 | 15.37 | 15.23 | 15.37 | 15.37 | +0.371 (+2.47%) | 48,370 |
| 27 Dec 2013 | USD | 14.95 | 15.03 | 14.89 | 14.999 | 14.999 | +0.139 (+0.94%) | 2,577 |
| 26 Dec 2013 | USD | 14.829 | 14.86 | 14.77 | 14.86 | 14.86 | +0.2 (+1.36%) | 7,512 |
