| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2014 | USD | 18 | 18.13 | 17.95 | 18.11 | 18.11 | +0.12 (+0.67%) | 337,054 |
| 11 Mar 2014 | USD | 18.16 | 18.3093 | 17.91 | 17.99 | 17.99 | -0.22 (-1.21%) | 376,566 |
| 10 Mar 2014 | USD | 18.06 | 18.26 | 18.04 | 18.21 | 18.21 | +0.15 (+0.83%) | 307,448 |
| 7 Mar 2014 | USD | 18.57 | 18.58 | 18 | 18.06 | 18.06 | -0.5 (-2.69%) | 462,038 |
| 6 Mar 2014 | USD | 18.66 | 18.79 | 18.54 | 18.56 | 18.56 | +0.01 (+0.05%) | 325,516 |
| 5 Mar 2014 | USD | 18.45 | 18.701 | 18.41 | 18.55 | 18.55 | +0.13 (+0.71%) | 261,322 |
| 4 Mar 2014 | USD | 18.34 | 18.5 | 18.23 | 18.42 | 18.42 | +0.19 (+1.04%) | 402,999 |
| 3 Mar 2014 | USD | 18.25 | 18.33 | 18.15 | 18.23 | 18.23 | -0.11 (-0.60%) | 312,707 |
| 28 Feb 2014 | USD | 17.9 | 18.47 | 17.89 | 18.34 | 18.34 | +0.4 (+2.23%) | 476,201 |
| 27 Feb 2014 | USD | 17.75 | 18 | 17.73 | 17.94 | 17.94 | +0.33 (+1.87%) | 334,265 |
| 26 Feb 2014 | USD | 17.55 | 17.68 | 17.55 | 17.61 | 17.61 | +0.1 (+0.57%) | 136,411 |
| 25 Feb 2014 | USD | 17.62 | 17.67 | 17.445 | 17.51 | 17.51 | -0.05 (-0.28%) | 108,126 |
| 24 Feb 2014 | USD | 17.43 | 17.635 | 17.37 | 17.56 | 17.56 | +0.12 (+0.69%) | 156,361 |
| 21 Feb 2014 | USD | 17.38 | 17.47 | 17.29 | 17.44 | 17.44 | +0.17 (+0.98%) | 194,535 |
| 20 Feb 2014 | USD | 17.25 | 17.3587 | 17.2 | 17.27 | 17.27 | 0.0 (0.0%) | 135,351 |
| 19 Feb 2014 | USD | 17.5 | 17.69 | 17.27 | 17.27 | 17.27 | -0.23 (-1.31%) | 266,822 |
| 18 Feb 2014 | USD | 17.2 | 17.5 | 17.11 | 17.5 | 17.5 | +0.26 (+1.51%) | 186,708 |
| 17 Feb 2014 | USD | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 17.27 | 17.38 | 17.21 | 17.24 | 17.24 | 0.0 (0.0%) | 131,874 |
| 13 Feb 2014 | USD | 17.09 | 17.37 | 17.04 | 17.24 | 17.24 | +0.18 (+1.06%) | 177,809 |
| 12 Feb 2014 | USD | 16.84 | 17.1 | 16.84 | 17.06 | 17.06 | +0.17 (+1.01%) | 136,838 |
| 11 Feb 2014 | USD | 16.97 | 17.04 | 16.86 | 16.89 | 16.89 | -0.05 (-0.30%) | 132,189 |
| 10 Feb 2014 | USD | 16.7 | 17.03 | 16.61 | 16.94 | 16.94 | +0.2 (+1.19%) | 186,022 |
| 7 Feb 2014 | USD | 16.75 | 16.87 | 16.64 | 16.74 | 16.74 | +0.03 (+0.18%) | 284,509 |
| 6 Feb 2014 | USD | 16.64 | 16.73 | 16.475 | 16.71 | 16.71 | +0.07 (+0.42%) | 261,885 |
| 5 Feb 2014 | USD | 16.65 | 16.75 | 16.36 | 16.64 | 16.64 | -0.01 (-0.06%) | 275,613 |
| 4 Feb 2014 | USD | 16.6 | 16.7 | 16.46 | 16.65 | 16.65 | +0.13 (+0.79%) | 250,496 |
| 3 Feb 2014 | USD | 16.61 | 16.62 | 16.3 | 16.52 | 16.52 | -0.07 (-0.42%) | 232,837 |
| 31 Jan 2014 | USD | 16.31 | 16.62 | 16.31 | 16.59 | 16.59 | +0.15 (+0.91%) | 187,142 |
| 30 Jan 2014 | USD | 16.35 | 16.49 | 16.27 | 16.44 | 16.44 | +0.15 (+0.92%) | 159,292 |
