| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2014 | USD | 18.74 | 18.9 | 18.63 | 18.72 | 18.72 | +0.04 (+0.21%) | 225,076 |
| 28 Mar 2014 | USD | 18.62 | 18.868 | 18.4141 | 18.68 | 18.68 | +0.07 (+0.38%) | 385,752 |
| 27 Mar 2014 | USD | 18.5 | 18.68 | 18.39 | 18.61 | 18.61 | +0.07 (+0.38%) | 832,516 |
| 26 Mar 2014 | USD | 18.38 | 18.63 | 18.38 | 18.54 | 18.54 | +0.16 (+0.87%) | 155,746 |
| 25 Mar 2014 | USD | 17.89 | 18.42 | 17.8 | 18.38 | 18.38 | +0.53 (+2.97%) | 307,634 |
| 24 Mar 2014 | USD | 17.56 | 18.07 | 17.56 | 17.85 | 17.85 | +0.31 (+1.77%) | 226,757 |
| 21 Mar 2014 | USD | 17.75 | 17.79 | 17.2 | 17.54 | 17.54 | -0.14 (-0.79%) | 545,544 |
| 20 Mar 2014 | USD | 17.88 | 18.01 | 17.61 | 17.68 | 17.68 | -0.28 (-1.56%) | 248,884 |
| 19 Mar 2014 | USD | 18.4 | 18.41 | 17.9 | 17.96 | 17.96 | -0.4 (-2.18%) | 488,275 |
| 18 Mar 2014 | USD | 18.66 | 18.79 | 18.35 | 18.36 | 18.36 | -0.23 (-1.24%) | 135,286 |
| 17 Mar 2014 | USD | 18.72 | 18.9499 | 18.51 | 18.59 | 18.59 | -0.04 (-0.21%) | 305,761 |
| 14 Mar 2014 | USD | 18.37 | 18.84 | 18.26 | 18.63 | 18.63 | +0.28 (+1.53%) | 256,077 |
| 13 Mar 2014 | USD | 18.91 | 19.21 | 18.32 | 18.35 | 18.35 | -0.55 (-2.91%) | 287,332 |
| 12 Mar 2014 | USD | 18.61 | 18.92 | 18.37 | 18.9 | 18.9 | +0.25 (+1.34%) | 189,998 |
| 11 Mar 2014 | USD | 19.18 | 19.47 | 18.61 | 18.65 | 18.65 | -0.6 (-3.12%) | 257,148 |
| 10 Mar 2014 | USD | 19.07 | 19.51 | 18.97 | 19.25 | 19.25 | +0.09 (+0.47%) | 349,344 |
| 7 Mar 2014 | USD | 19.76 | 19.83 | 19.05 | 19.16 | 19.16 | -0.67 (-3.38%) | 537,310 |
| 6 Mar 2014 | USD | 19.85 | 20.03 | 19.67 | 19.83 | 19.83 | +0.05 (+0.25%) | 50,770 |
| 5 Mar 2014 | USD | 19.97 | 20.04 | 19.54 | 19.78 | 19.78 | -0.17 (-0.85%) | 99,237 |
| 4 Mar 2014 | USD | 19.61 | 20.65 | 19.61 | 19.95 | 19.95 | +0.39 (+1.99%) | 270,372 |
| 3 Mar 2014 | USD | 19.51 | 19.71 | 19.03 | 19.56 | 19.56 | -0.28 (-1.41%) | 282,947 |
| 28 Feb 2014 | USD | 19.98 | 20.55 | 19.62 | 19.84 | 19.84 | -0.1 (-0.50%) | 145,639 |
| 27 Feb 2014 | USD | 20.01 | 20.2062 | 19.85 | 19.94 | 19.94 | -0.13 (-0.65%) | 71,967 |
| 26 Feb 2014 | USD | 19.73 | 20.19 | 19.6175 | 20.07 | 20.07 | +0.33 (+1.67%) | 258,055 |
| 25 Feb 2014 | USD | 20.07 | 20.35 | 19.71 | 19.74 | 19.74 | -0.4 (-1.99%) | 251,231 |
| 24 Feb 2014 | USD | 20.73 | 20.9 | 20.08 | 20.14 | 20.14 | -0.51 (-2.47%) | 354,729 |
| 21 Feb 2014 | USD | 21.32 | 21.33 | 20.64 | 20.65 | 20.65 | -0.61 (-2.87%) | 264,646 |
| 20 Feb 2014 | USD | 22.23 | 22.23 | 21 | 21.26 | 21.26 | -1 (-4.49%) | 769,136 |
| 19 Feb 2014 | USD | 21.27 | 22.31 | 21.27 | 22.26 | 22.26 | +0.35 (+1.60%) | 154,074 |
| 18 Feb 2014 | USD | 22.02 | 22.17 | 21.69 | 21.91 | 21.91 | -0.06 (-0.27%) | 186,402 |
