| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2014 | USD | 15.65 | 16.01 | 15.138 | 16.01 | 16.01 | +0.38 (+2.43%) | 44,159 |
| 13 Jan 2014 | USD | 16.18 | 16.18 | 15.3 | 15.63 | 15.63 | -0.61 (-3.76%) | 65,170 |
| 10 Jan 2014 | USD | 16.42 | 16.64 | 16.01 | 16.24 | 16.24 | -0.19 (-1.16%) | 26,517 |
| 9 Jan 2014 | USD | 16.66 | 16.72 | 16.14 | 16.43 | 16.43 | -0.29 (-1.73%) | 25,503 |
| 8 Jan 2014 | USD | 17.51 | 17.69 | 16.39 | 16.72 | 16.72 | -0.87 (-4.95%) | 41,143 |
| 7 Jan 2014 | USD | 17.86 | 17.92 | 17.5 | 17.59 | 17.59 | -0.32 (-1.79%) | 18,835 |
| 6 Jan 2014 | USD | 17.69 | 18 | 17.6001 | 17.91 | 17.91 | +0.17 (+0.96%) | 27,866 |
| 3 Jan 2014 | USD | 17.98 | 18.209 | 17.48 | 17.74 | 17.74 | -0.2 (-1.11%) | 19,083 |
| 2 Jan 2014 | USD | 18.61 | 18.913 | 17.82 | 17.94 | 17.94 | -0.58 (-3.13%) | 42,262 |
| 1 Jan 2014 | USD | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 17.98 | 18.69 | 17.79 | 18.52 | 18.52 | +0.6 (+3.35%) | 22,390 |
| 30 Dec 2013 | USD | 17.37 | 18 | 17.2 | 17.92 | 17.92 | +0.68 (+3.94%) | 26,343 |
| 27 Dec 2013 | USD | 16.951 | 17.44 | 16.951 | 17.24 | 17.24 | +0.14 (+0.82%) | 8,498 |
| 26 Dec 2013 | USD | 16.99 | 17.18 | 16.697 | 17.1 | 17.1 | +0.14 (+0.83%) | 48,380 |
| 25 Dec 2013 | USD | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 16.55 | 17 | 16.54 | 16.96 | 16.96 | +0.22 (+1.31%) | 11,246 |
| 23 Dec 2013 | USD | 16.5 | 16.8 | 16.31 | 16.74 | 16.74 | +0.22 (+1.33%) | 21,808 |
| 20 Dec 2013 | USD | 16.9199 | 16.93 | 16.47 | 16.52 | 16.52 | -0.16 (-0.96%) | 34,998 |
| 19 Dec 2013 | USD | 15.89 | 16.78 | 15.55 | 16.68 | 16.68 | +0.59 (+3.67%) | 46,348 |
| 18 Dec 2013 | USD | 16.1 | 16.1 | 15.72 | 16.09 | 16.09 | +0.09 (+0.56%) | 29,136 |
| 17 Dec 2013 | USD | 15.7 | 16.16 | 15.65 | 16 | 16 | +0.26 (+1.65%) | 31,028 |
| 16 Dec 2013 | USD | 15.85 | 16 | 15.6 | 15.74 | 15.74 | -0.07 (-0.44%) | 24,225 |
| 13 Dec 2013 | USD | 15.59 | 15.82 | 15.5401 | 15.81 | 15.81 | +0.27 (+1.74%) | 31,586 |
| 12 Dec 2013 | USD | 15.78 | 15.78 | 15.54 | 15.54 | 15.54 | -0.16 (-1.02%) | 20,684 |
| 11 Dec 2013 | USD | 15.79 | 15.93 | 15.63 | 15.7 | 15.7 | 0.0 (0.0%) | 26,742 |
| 10 Dec 2013 | USD | 15.89 | 15.945 | 15.6 | 15.7 | 15.7 | -0.1 (-0.63%) | 42,868 |
| 9 Dec 2013 | USD | 15.92 | 15.94 | 15.56 | 15.8 | 15.8 | +0.05 (+0.32%) | 49,411 |
| 6 Dec 2013 | USD | 15.69 | 15.97 | 15.57 | 15.75 | 15.75 | +0.04 (+0.25%) | 39,187 |
| 5 Dec 2013 | USD | 15.66 | 16.21 | 15.29 | 15.71 | 15.71 | +0.06 (+0.38%) | 55,267 |
| 4 Dec 2013 | USD | 14.97 | 15.81 | 14.88 | 15.65 | 15.65 | +0.39 (+2.56%) | 84,794 |
