| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | USD | 16.4 | 16.45 | 16.22 | 16.29 | 16.29 | -0.16 (-0.97%) | 189,601 |
| 28 Jan 2014 | USD | 16.36 | 16.45 | 16.26 | 16.45 | 16.45 | +0.15 (+0.92%) | 205,768 |
| 27 Jan 2014 | USD | 16.66 | 16.66 | 16.25 | 16.3 | 16.3 | -0.28 (-1.69%) | 232,932 |
| 24 Jan 2014 | USD | 16.7 | 16.76 | 16.52 | 16.58 | 16.58 | -0.08 (-0.48%) | 284,305 |
| 23 Jan 2014 | USD | 16.62 | 16.82 | 16.59 | 16.66 | 16.66 | +0.09 (+0.54%) | 169,039 |
| 22 Jan 2014 | USD | 16.46 | 16.59 | 16.42 | 16.57 | 16.57 | +0.1 (+0.61%) | 166,261 |
| 21 Jan 2014 | USD | 16.35 | 16.48 | 16.312 | 16.47 | 16.47 | +0.14 (+0.86%) | 140,911 |
| 20 Jan 2014 | USD | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 16.46 | 16.46 | 16.26 | 16.33 | 16.33 | -0.1 (-0.61%) | 191,290 |
| 16 Jan 2014 | USD | 16.4 | 16.52 | 16.33 | 16.43 | 16.43 | +0.07 (+0.43%) | 173,741 |
| 15 Jan 2014 | USD | 16.27 | 16.45 | 16.27 | 16.36 | 16.36 | +0.05 (+0.31%) | 120,768 |
| 14 Jan 2014 | USD | 16.38 | 16.5 | 16.26 | 16.31 | 16.31 | -0.15 (-0.91%) | 225,905 |
| 13 Jan 2014 | USD | 16.18 | 16.48 | 16.17 | 16.46 | 16.46 | +0.23 (+1.42%) | 271,225 |
| 10 Jan 2014 | USD | 16.26 | 16.33 | 16.18 | 16.23 | 16.23 | +0.08 (+0.50%) | 176,258 |
| 9 Jan 2014 | USD | 16.22 | 16.24 | 16.07 | 16.15 | 16.15 | -0.07 (-0.43%) | 156,200 |
| 8 Jan 2014 | USD | 16.22 | 16.29 | 16.16 | 16.22 | 16.22 | -0.03 (-0.18%) | 210,331 |
| 7 Jan 2014 | USD | 16.21 | 16.31 | 16.1201 | 16.25 | 16.25 | +0.11 (+0.68%) | 182,792 |
| 6 Jan 2014 | USD | 16 | 16.29 | 15.95 | 16.14 | 16.14 | +0.19 (+1.19%) | 298,430 |
| 3 Jan 2014 | USD | 15.7 | 15.97 | 15.7 | 15.95 | 15.95 | +0.25 (+1.59%) | 184,272 |
| 2 Jan 2014 | USD | 15.65 | 15.72 | 15.5776 | 15.7 | 15.7 | +0.06 (+0.38%) | 176,726 |
| 1 Jan 2014 | USD | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 15.37 | 15.72 | 15.37 | 15.64 | 15.64 | +0.28 (+1.82%) | 525,070 |
| 30 Dec 2013 | USD | 15.34 | 15.475 | 15.32 | 15.36 | 15.36 | -0.05 (-0.32%) | 366,120 |
| 27 Dec 2013 | USD | 15.28 | 15.5 | 15.28 | 15.41 | 15.41 | +0.13 (+0.85%) | 336,299 |
| 26 Dec 2013 | USD | 15.51 | 15.65 | 15.28 | 15.28 | 15.28 | -0.23 (-1.48%) | 469,625 |
| 25 Dec 2013 | USD | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 15.55 | 15.68 | 15.51 | 15.51 | 15.51 | +0.04 (+0.26%) | 187,640 |
| 23 Dec 2013 | USD | 15.26 | 15.62 | 15.26 | 15.47 | 15.47 | +0.17 (+1.11%) | 393,287 |
| 20 Dec 2013 | USD | 15.21 | 15.31 | 15.17 | 15.3 | 15.3 | +0.15 (+0.99%) | 850,675 |
| 19 Dec 2013 | USD | 15.23 | 15.37 | 15.1 | 15.15 | 15.15 | -0.17 (-1.11%) | 505,468 |
