| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2014 | USD | 20.41 | 20.82 | 19.92 | 20.5 | 20.5 | +0.17 (+0.84%) | 133,638 |
| 31 Mar 2014 | USD | 20.35 | 20.68 | 20.04 | 20.33 | 20.33 | -0.1 (-0.49%) | 164,260 |
| 28 Mar 2014 | USD | 20.01 | 20.65 | 20.01 | 20.43 | 20.43 | +0.38 (+1.90%) | 192,270 |
| 27 Mar 2014 | USD | 19.58 | 20.416 | 19.48 | 20.05 | 20.05 | +0.42 (+2.14%) | 136,099 |
| 26 Mar 2014 | USD | 20.1 | 20.397 | 19.57 | 19.63 | 19.63 | -0.36 (-1.80%) | 106,910 |
| 25 Mar 2014 | USD | 19.83 | 20.58 | 19.83 | 19.99 | 19.99 | +0.24 (+1.22%) | 174,843 |
| 24 Mar 2014 | USD | 19.89 | 20.008 | 19.06 | 19.75 | 19.75 | -0.12 (-0.60%) | 160,982 |
| 21 Mar 2014 | USD | 20.13 | 20.8 | 19.77 | 19.87 | 19.87 | -0.24 (-1.19%) | 1,234,460 |
| 20 Mar 2014 | USD | 19.91 | 20.22 | 19.62 | 20.11 | 20.11 | +0.11 (+0.55%) | 221,072 |
| 19 Mar 2014 | USD | 19.99 | 20.22 | 19.78 | 20 | 20 | +0.01 (+0.05%) | 184,526 |
| 18 Mar 2014 | USD | 20.01 | 20.25 | 19.89 | 19.99 | 19.99 | +0.04 (+0.20%) | 261,607 |
| 17 Mar 2014 | USD | 19.75 | 20.25 | 19.74 | 19.95 | 19.95 | +0.25 (+1.27%) | 244,427 |
| 14 Mar 2014 | USD | 19.61 | 19.894 | 19.505 | 19.7 | 19.7 | +0.01 (+0.05%) | 176,848 |
| 13 Mar 2014 | USD | 19.63 | 19.92 | 19.34 | 19.69 | 19.69 | +0.14 (+0.72%) | 165,626 |
| 12 Mar 2014 | USD | 19.31 | 19.62 | 18.78 | 19.55 | 19.55 | +0.19 (+0.98%) | 213,809 |
| 11 Mar 2014 | USD | 19.3 | 19.8 | 19.15 | 19.36 | 19.36 | +0.03 (+0.16%) | 400,944 |
| 10 Mar 2014 | USD | 19.54 | 19.87 | 19.19 | 19.33 | 19.33 | +0.08 (+0.42%) | 204,279 |
| 7 Mar 2014 | USD | 19.37 | 19.38 | 18.5 | 19.25 | 19.25 | -0.64 (-3.22%) | 543,882 |
| 6 Mar 2014 | USD | 19.47 | 20.75 | 19.47 | 19.89 | 19.89 | +0.49 (+2.53%) | 306,151 |
| 5 Mar 2014 | USD | 19.68 | 19.775 | 19.19 | 19.4 | 19.4 | -0.33 (-1.67%) | 180,788 |
| 4 Mar 2014 | USD | 19.8 | 20.29 | 19.39 | 19.73 | 19.73 | +0.1 (+0.51%) | 329,620 |
| 3 Mar 2014 | USD | 20.29 | 20.29 | 19.28 | 19.63 | 19.63 | -0.69 (-3.40%) | 326,538 |
| 28 Feb 2014 | USD | 20.61 | 21 | 20.05 | 20.32 | 20.32 | -0.23 (-1.12%) | 102,248 |
| 27 Feb 2014 | USD | 19.98 | 20.67 | 19.98 | 20.55 | 20.55 | +0.51 (+2.54%) | 229,013 |
| 26 Feb 2014 | USD | 20.17 | 20.225 | 19.98 | 20.04 | 20.04 | -0.21 (-1.04%) | 212,827 |
| 25 Feb 2014 | USD | 19.91 | 20.36 | 19.91 | 20.25 | 20.25 | +0.35 (+1.76%) | 121,055 |
| 24 Feb 2014 | USD | 20.14 | 20.22 | 19.83 | 19.9 | 19.9 | -0.22 (-1.09%) | 145,595 |
| 21 Feb 2014 | USD | 20.36 | 20.36 | 20.06 | 20.12 | 20.12 | -0.13 (-0.64%) | 129,718 |
| 20 Feb 2014 | USD | 20.09 | 20.73 | 20.05 | 20.25 | 20.25 | +0.19 (+0.95%) | 138,201 |
| 19 Feb 2014 | USD | 19.39 | 20.62 | 19.02 | 20.06 | 20.06 | +0.59 (+3.03%) | 175,217 |
