| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2014 | USD | 17.86 | 17.86 | 17.46 | 17.55 | 52.65 | -0.26 (-1.46%) | 100,567 |
| 18 Mar 2014 | USD | 17.81 | 17.91 | 17.78 | 17.81 | 53.43 | -0.02 (-0.11%) | 87,057 |
| 17 Mar 2014 | USD | 17.85 | 17.89 | 17.8 | 17.83 | 53.49 | 0.0 (0.0%) | 79,865 |
| 14 Mar 2014 | USD | 17.51 | 17.87 | 17.5 | 17.83 | 53.49 | -0.33 (-1.82%) | 229,271 |
| 13 Mar 2014 | USD | 18.12 | 18.22 | 18.04 | 18.16 | 54.48 | +0.05 (+0.28%) | 205,439 |
| 12 Mar 2014 | USD | 18 | 18.13 | 17.95 | 18.11 | 54.33 | +0.12 (+0.67%) | 112,351 |
| 11 Mar 2014 | USD | 18.16 | 18.3093 | 17.91 | 17.99 | 53.97 | -0.22 (-1.21%) | 125,522 |
| 10 Mar 2014 | USD | 18.06 | 18.26 | 18.04 | 18.21 | 54.63 | +0.15 (+0.83%) | 102,483 |
| 7 Mar 2014 | USD | 18.57 | 18.58 | 18 | 18.06 | 54.18 | -0.5 (-2.69%) | 154,013 |
| 6 Mar 2014 | USD | 18.66 | 18.79 | 18.54 | 18.56 | 55.68 | +0.01 (+0.05%) | 108,505 |
| 5 Mar 2014 | USD | 18.45 | 18.701 | 18.41 | 18.55 | 55.65 | +0.13 (+0.71%) | 87,107 |
| 4 Mar 2014 | USD | 18.34 | 18.5 | 18.23 | 18.42 | 55.26 | +0.19 (+1.04%) | 134,333 |
| 3 Mar 2014 | USD | 18.25 | 18.33 | 18.15 | 18.23 | 54.69 | -0.11 (-0.60%) | 104,236 |
| 28 Feb 2014 | USD | 17.9 | 18.47 | 17.89 | 18.34 | 55.02 | +0.4 (+2.23%) | 158,734 |
| 27 Feb 2014 | USD | 17.75 | 18 | 17.73 | 17.94 | 53.82 | +0.33 (+1.87%) | 111,422 |
| 26 Feb 2014 | USD | 17.55 | 17.68 | 17.55 | 17.61 | 52.83 | +0.1 (+0.57%) | 45,470 |
| 25 Feb 2014 | USD | 17.62 | 17.67 | 17.445 | 17.51 | 52.53 | -0.05 (-0.28%) | 36,042 |
| 24 Feb 2014 | USD | 17.43 | 17.635 | 17.37 | 17.56 | 52.68 | +0.12 (+0.69%) | 52,120 |
| 21 Feb 2014 | USD | 17.38 | 17.47 | 17.29 | 17.44 | 52.32 | +0.17 (+0.98%) | 64,845 |
| 20 Feb 2014 | USD | 17.25 | 17.3587 | 17.2 | 17.27 | 51.81 | 0.0 (0.0%) | 45,117 |
| 19 Feb 2014 | USD | 17.5 | 17.69 | 17.27 | 17.27 | 51.81 | -0.23 (-1.31%) | 88,941 |
| 18 Feb 2014 | USD | 17.2 | 17.5 | 17.11 | 17.5 | 52.5 | +0.26 (+1.51%) | 62,236 |
| 17 Feb 2014 | USD | 17.24 | 17.24 | 17.24 | 17.24 | 51.72 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 17.27 | 17.38 | 17.21 | 17.24 | 51.72 | 0.0 (0.0%) | 43,958 |
| 13 Feb 2014 | USD | 17.09 | 17.37 | 17.04 | 17.24 | 51.72 | +0.18 (+1.06%) | 59,270 |
| 12 Feb 2014 | USD | 16.84 | 17.1 | 16.84 | 17.06 | 51.18 | +0.17 (+1.01%) | 45,613 |
| 11 Feb 2014 | USD | 16.97 | 17.04 | 16.86 | 16.89 | 50.67 | -0.05 (-0.30%) | 44,063 |
| 10 Feb 2014 | USD | 16.7 | 17.03 | 16.61 | 16.94 | 50.82 | +0.2 (+1.19%) | 62,007 |
| 7 Feb 2014 | USD | 16.75 | 16.87 | 16.64 | 16.74 | 50.22 | +0.03 (+0.18%) | 94,836 |
| 6 Feb 2014 | USD | 16.64 | 16.73 | 16.475 | 16.71 | 50.13 | +0.07 (+0.42%) | 87,295 |
