| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2014 | USD | 16.94 | 17.19 | 16.76 | 16.91 | 16.91 | +0.16 (+0.96%) | 81,422 |
| 3 Mar 2014 | USD | 16.89 | 17.09 | 16.51 | 16.75 | 16.75 | -0.25 (-1.47%) | 35,486 |
| 28 Feb 2014 | USD | 16.74 | 17.2 | 16.69 | 17 | 17 | +0.31 (+1.86%) | 56,844 |
| 27 Feb 2014 | USD | 16.5 | 17.06 | 16.5 | 16.69 | 16.69 | +0.19 (+1.15%) | 204,584 |
| 26 Feb 2014 | USD | 16.17 | 16.9838 | 16.17 | 16.5 | 16.5 | +0.36 (+2.23%) | 90,821 |
| 25 Feb 2014 | USD | 16.17 | 16.3 | 16.01 | 16.14 | 16.14 | +0.01 (+0.06%) | 44,071 |
| 24 Feb 2014 | USD | 16.16 | 16.32 | 15.82 | 16.13 | 16.13 | -0.03 (-0.19%) | 21,800 |
| 21 Feb 2014 | USD | 16.86 | 16.89 | 16.04 | 16.16 | 16.16 | -0.61 (-3.64%) | 30,792 |
| 20 Feb 2014 | USD | 15.91 | 16.97 | 15.87 | 16.77 | 16.77 | +0.8 (+5.01%) | 32,927 |
| 19 Feb 2014 | USD | 15.79 | 16.1 | 15.76 | 15.97 | 15.97 | +0.07 (+0.44%) | 31,217 |
| 18 Feb 2014 | USD | 16.77 | 16.8899 | 15.79 | 15.9 | 15.9 | -0.68 (-4.10%) | 62,430 |
| 17 Feb 2014 | USD | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 17.01 | 17.02 | 16.58 | 16.58 | 16.58 | -0.42 (-2.47%) | 12,939 |
| 13 Feb 2014 | USD | 16.38 | 17.12 | 16.27 | 17 | 17 | +0.57 (+3.47%) | 23,476 |
| 12 Feb 2014 | USD | 16.84 | 16.9035 | 16.29 | 16.43 | 16.43 | -0.34 (-2.03%) | 16,617 |
| 11 Feb 2014 | USD | 16.18 | 17.2 | 16.18 | 16.77 | 16.77 | +0.6 (+3.71%) | 66,550 |
| 10 Feb 2014 | USD | 16.42 | 16.494 | 15.76 | 16.17 | 16.17 | -0.35 (-2.12%) | 55,472 |
| 7 Feb 2014 | USD | 16.5 | 16.832 | 16.21 | 16.52 | 16.52 | +0.06 (+0.36%) | 59,224 |
| 6 Feb 2014 | USD | 16.62 | 16.71 | 16.38 | 16.46 | 16.46 | -0.22 (-1.32%) | 35,181 |
| 5 Feb 2014 | USD | 16.96 | 17.279 | 16.56 | 16.68 | 16.68 | -0.32 (-1.88%) | 36,594 |
| 4 Feb 2014 | USD | 17.15 | 17.585 | 16.7714 | 17 | 17 | -0.09 (-0.53%) | 50,582 |
| 3 Feb 2014 | USD | 17.43 | 18.15 | 16.35 | 17.09 | 17.09 | -0.33 (-1.89%) | 92,482 |
| 31 Jan 2014 | USD | 16.89 | 17.6999 | 16.5 | 17.42 | 17.42 | +0.3 (+1.75%) | 132,115 |
| 30 Jan 2014 | USD | 17.04 | 17.91 | 17 | 17.12 | 17.12 | +0.17 (+1.00%) | 38,357 |
| 29 Jan 2014 | USD | 16.87 | 17.33 | 16.87 | 16.95 | 16.95 | -0.17 (-0.99%) | 50,053 |
| 28 Jan 2014 | USD | 17.02 | 17.5 | 16.94 | 17.12 | 17.12 | +0.1 (+0.59%) | 46,401 |
| 27 Jan 2014 | USD | 17.42 | 17.44 | 16.4836 | 17.02 | 17.02 | -0.43 (-2.46%) | 85,757 |
| 24 Jan 2014 | USD | 18 | 18.42 | 17.25 | 17.45 | 17.45 | -0.66 (-3.64%) | 78,976 |
| 23 Jan 2014 | USD | 18.03 | 18.3 | 17.82 | 18.11 | 18.11 | -0.09 (-0.49%) | 41,062 |
| 22 Jan 2014 | USD | 17.88 | 18.629 | 17.8001 | 18.2 | 18.2 | +0.19 (+1.05%) | 60,485 |
