| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 17.83 | 18.04 | 17.745 | 18 | 18 | +0.16 (+0.90%) | 2,015,259 |
| 4 Feb 2014 | USD | 17.85 | 18.02 | 17.71 | 17.84 | 17.84 | +0.17 (+0.96%) | 2,341,722 |
| 3 Feb 2014 | USD | 18.57 | 18.58 | 17.61 | 17.67 | 17.67 | -0.76 (-4.12%) | 3,538,945 |
| 31 Jan 2014 | USD | 18.29 | 18.57 | 18.21 | 18.43 | 18.43 | -0.26 (-1.39%) | 2,123,706 |
| 30 Jan 2014 | USD | 18.52 | 18.81 | 18.44 | 18.69 | 18.69 | +0.35 (+1.91%) | 1,604,975 |
| 29 Jan 2014 | USD | 18.6 | 18.6 | 18.27 | 18.34 | 18.34 | -0.37 (-1.98%) | 2,871,979 |
| 28 Jan 2014 | USD | 18.49 | 18.78 | 18.45 | 18.71 | 18.71 | +0.23 (+1.24%) | 1,377,458 |
| 27 Jan 2014 | USD | 18.79 | 18.86 | 18.41 | 18.48 | 18.48 | -0.33 (-1.75%) | 2,842,876 |
| 24 Jan 2014 | USD | 19.46 | 19.46 | 18.77 | 18.81 | 18.81 | -0.84 (-4.27%) | 4,067,311 |
| 23 Jan 2014 | USD | 19.81 | 19.95 | 19.59 | 19.65 | 19.65 | -0.39 (-1.95%) | 2,626,778 |
| 22 Jan 2014 | USD | 19.97 | 20.06 | 19.81 | 20.04 | 20.04 | +0.08 (+0.40%) | 1,331,804 |
| 21 Jan 2014 | USD | 20.05 | 20.18 | 19.95 | 19.96 | 19.96 | 0.0 (0.0%) | 1,306,368 |
| 20 Jan 2014 | USD | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 20.04 | 20.1 | 19.92 | 19.96 | 19.96 | -0.09 (-0.45%) | 1,145,452 |
| 16 Jan 2014 | USD | 20.11 | 20.11 | 19.885 | 20.05 | 20.05 | -0.02 (-0.10%) | 1,322,080 |
| 15 Jan 2014 | USD | 19.78 | 20.07 | 19.74 | 20.07 | 20.07 | +0.35 (+1.77%) | 1,558,106 |
| 14 Jan 2014 | USD | 19.89 | 19.94 | 19.72 | 19.72 | 19.72 | -0.17 (-0.85%) | 3,350,079 |
| 13 Jan 2014 | USD | 20.3 | 20.35 | 19.845 | 19.89 | 19.89 | -0.37 (-1.83%) | 3,716,103 |
| 10 Jan 2014 | USD | 20.1 | 20.32 | 19.84 | 20.26 | 20.26 | +0.01 (+0.05%) | 3,980,989 |
| 9 Jan 2014 | USD | 19.82 | 20.3627 | 19.79 | 20.25 | 20.25 | +0.49 (+2.48%) | 4,958,152 |
| 8 Jan 2014 | USD | 19.43 | 19.83 | 19.322 | 19.76 | 19.76 | +0.41 (+2.12%) | 4,395,698 |
| 7 Jan 2014 | USD | 19.5 | 19.56 | 19.35 | 19.35 | 19.35 | -0.15 (-0.77%) | 2,865,188 |
| 6 Jan 2014 | USD | 19.58 | 19.72 | 19.48 | 19.5 | 19.5 | -0.12 (-0.61%) | 2,567,933 |
| 3 Jan 2014 | USD | 19.6 | 19.66 | 19.46 | 19.62 | 19.62 | +0.22 (+1.13%) | 2,613,599 |
| 2 Jan 2014 | USD | 19.61 | 19.68 | 19.36 | 19.4 | 19.4 | -0.33 (-1.67%) | 2,403,322 |
| 1 Jan 2014 | USD | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 19.75 | 19.89 | 19.71 | 19.73 | 19.73 | -0.02 (-0.10%) | 854,283 |
| 30 Dec 2013 | USD | 19.66 | 19.77 | 19.56 | 19.75 | 19.75 | +0.1 (+0.51%) | 920,388 |
| 27 Dec 2013 | USD | 19.68 | 19.72 | 19.53 | 19.65 | 19.65 | -0.05 (-0.25%) | 1,008,425 |
| 26 Dec 2013 | USD | 19.62 | 19.78 | 19.58 | 19.7 | 19.7 | +0.08 (+0.41%) | 628,731 |
