| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2014 | USD | 14.81 | 15.09 | 14.68 | 15.02 | 15.02 | +0.24 (+1.62%) | 16,727 |
| 5 Feb 2014 | USD | 14.811 | 14.9158 | 14.69 | 14.78 | 14.78 | -0.16 (-1.07%) | 12,869 |
| 4 Feb 2014 | USD | 14.97 | 15.106 | 14.87 | 14.94 | 14.94 | -0.04 (-0.27%) | 163,234 |
| 3 Feb 2014 | USD | 15.65 | 15.73 | 14.93 | 14.98 | 14.98 | -0.71 (-4.53%) | 129,052 |
| 31 Jan 2014 | USD | 14.68 | 15.87 | 14.68 | 15.69 | 15.69 | +0.88 (+5.94%) | 682,582 |
| 30 Jan 2014 | USD | 14.82 | 14.98 | 14.66 | 14.81 | 14.81 | +0.05 (+0.34%) | 76,342 |
| 29 Jan 2014 | USD | 14.92 | 15.05 | 14.63 | 14.76 | 14.76 | -0.19 (-1.27%) | 36,180 |
| 28 Jan 2014 | USD | 14.72 | 15.05 | 14.41 | 14.95 | 14.95 | +0.17 (+1.15%) | 183,129 |
| 27 Jan 2014 | USD | 14.68 | 14.91 | 14.55 | 14.78 | 14.78 | -0.24 (-1.60%) | 159,542 |
| 24 Jan 2014 | USD | 14.87 | 15.13 | 14.7 | 15.02 | 15.02 | +0.06 (+0.40%) | 95,623 |
| 23 Jan 2014 | USD | 14.98 | 14.99 | 14.804 | 14.96 | 14.96 | -0.02 (-0.13%) | 24,961 |
| 22 Jan 2014 | USD | 15.07 | 15.2 | 14.83 | 14.98 | 14.98 | -0.11 (-0.73%) | 193,609 |
| 21 Jan 2014 | USD | 15.27 | 15.49 | 14.93 | 15.09 | 15.09 | -0.11 (-0.72%) | 446,923 |
| 20 Jan 2014 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 15.24 | 15.27 | 14.9 | 15.2 | 15.2 | +0.01 (+0.07%) | 27,171 |
| 16 Jan 2014 | USD | 14.75 | 15.19 | 14.75 | 15.19 | 15.19 | +0.37 (+2.50%) | 44,819 |
| 15 Jan 2014 | USD | 15.11 | 15.32 | 14.77 | 14.82 | 14.82 | -0.23 (-1.53%) | 61,357 |
| 14 Jan 2014 | USD | 15.2 | 15.26 | 15 | 15.05 | 15.05 | -0.11 (-0.73%) | 32,355 |
| 13 Jan 2014 | USD | 15.1 | 15.39 | 15.02 | 15.16 | 15.16 | 0.0 (0.0%) | 70,919 |
| 10 Jan 2014 | USD | 15.3 | 15.32 | 15.1 | 15.16 | 15.16 | -0.07 (-0.46%) | 12,899 |
| 9 Jan 2014 | USD | 15.27 | 15.36 | 15.12 | 15.23 | 15.23 | +0.08 (+0.53%) | 44,425 |
| 8 Jan 2014 | USD | 15.45 | 15.45 | 15.14 | 15.15 | 15.15 | -0.24 (-1.56%) | 74,179 |
| 7 Jan 2014 | USD | 15.52 | 15.59 | 15.26 | 15.39 | 15.39 | -0.03 (-0.19%) | 80,347 |
| 6 Jan 2014 | USD | 15.32 | 15.54 | 15.2 | 15.42 | 15.42 | +0.07 (+0.46%) | 575,319 |
| 3 Jan 2014 | USD | 15.32 | 15.4899 | 15.22 | 15.35 | 15.35 | +0.01 (+0.07%) | 40,654 |
| 2 Jan 2014 | USD | 15.45 | 15.46 | 15.17 | 15.34 | 15.34 | -0.19 (-1.22%) | 69,632 |
| 1 Jan 2014 | USD | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 15.47 | 15.7699 | 15.2501 | 15.53 | 15.53 | +0.05 (+0.32%) | 12,149 |
| 30 Dec 2013 | USD | 15.24 | 15.67 | 15.24 | 15.48 | 15.48 | +0.24 (+1.57%) | 24,347 |
| 27 Dec 2013 | USD | 15.49 | 15.86 | 15.23 | 15.24 | 15.24 | -0.17 (-1.10%) | 31,477 |
