| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2014 | USD | 17.99 | 19.58 | 17.85 | 17.87 | 17.87 | -0.13 (-0.72%) | 51,967 |
| 29 Jan 2014 | USD | 18.5 | 18.5 | 17.95 | 18 | 18 | -0.47 (-2.54%) | 57,423 |
| 28 Jan 2014 | USD | 18.39 | 18.88 | 17.94 | 18.47 | 18.47 | -0.32 (-1.70%) | 108,411 |
| 27 Jan 2014 | USD | 19.32 | 19.54 | 18.64 | 18.79 | 18.79 | -0.59 (-3.04%) | 71,045 |
| 24 Jan 2014 | USD | 19.5 | 19.55 | 19.22 | 19.38 | 19.38 | -0.16 (-0.82%) | 72,741 |
| 23 Jan 2014 | USD | 19.55 | 19.71 | 19.51 | 19.54 | 19.54 | -0.05 (-0.26%) | 40,937 |
| 22 Jan 2014 | USD | 19.64 | 19.98 | 19.51 | 19.59 | 19.59 | +0.08 (+0.41%) | 37,547 |
| 21 Jan 2014 | USD | 19.59 | 19.89 | 19.35 | 19.51 | 19.51 | +0.11 (+0.57%) | 53,167 |
| 20 Jan 2014 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 19.81 | 20.05 | 19.32 | 19.4 | 19.4 | -0.35 (-1.77%) | 65,450 |
| 16 Jan 2014 | USD | 20.02 | 20.05 | 19.52 | 19.75 | 19.75 | -0.34 (-1.69%) | 49,586 |
| 15 Jan 2014 | USD | 20.53 | 20.577 | 20 | 20.09 | 20.09 | -0.3 (-1.47%) | 25,606 |
| 14 Jan 2014 | USD | 20.05 | 20.51 | 20.015 | 20.39 | 20.39 | +0.46 (+2.31%) | 23,295 |
| 13 Jan 2014 | USD | 20.3 | 20.3 | 19.91 | 19.93 | 19.93 | -0.34 (-1.68%) | 25,582 |
| 10 Jan 2014 | USD | 20.6 | 20.6 | 20.135 | 20.27 | 20.27 | -0.3 (-1.46%) | 30,690 |
| 9 Jan 2014 | USD | 20.8 | 20.8 | 20.473 | 20.57 | 20.57 | -0.11 (-0.53%) | 19,556 |
| 8 Jan 2014 | USD | 20.53 | 20.91 | 20.47 | 20.68 | 20.68 | +0.21 (+1.03%) | 36,957 |
| 7 Jan 2014 | USD | 20.36 | 20.71 | 20.36 | 20.47 | 20.47 | +0.11 (+0.54%) | 51,250 |
| 6 Jan 2014 | USD | 20.53 | 20.75 | 20.32 | 20.36 | 20.36 | -0.14 (-0.68%) | 47,520 |
| 3 Jan 2014 | USD | 20.15 | 20.69 | 20.034 | 20.5 | 20.5 | +0.34 (+1.69%) | 38,033 |
| 2 Jan 2014 | USD | 19.96 | 20.17 | 19.77 | 20.16 | 20.16 | +0.16 (+0.80%) | 47,866 |
| 1 Jan 2014 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 19.96 | 20.17 | 19.74 | 20 | 20 | +0.13 (+0.65%) | 54,638 |
| 30 Dec 2013 | USD | 19.96 | 20.02 | 19.49 | 19.87 | 19.87 | -0.04 (-0.20%) | 40,775 |
| 27 Dec 2013 | USD | 20.19 | 20.31 | 19.7831 | 19.91 | 19.91 | -0.2 (-0.99%) | 19,088 |
| 26 Dec 2013 | USD | 20.19 | 20.25 | 20.05 | 20.11 | 20.11 | -0.05 (-0.25%) | 19,426 |
| 25 Dec 2013 | USD | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 20.21 | 20.44 | 19.871 | 20.16 | 20.16 | -0.11 (-0.54%) | 11,965 |
| 23 Dec 2013 | USD | 20.27 | 20.61 | 20.01 | 20.27 | 20.27 | +0.13 (+0.65%) | 42,070 |
| 20 Dec 2013 | USD | 20.25 | 20.78 | 20.13 | 20.14 | 20.14 | -0.14 (-0.69%) | 109,002 |
