| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2014 | USD | 16.385 | 16.56 | 16.3 | 16.46 | 3.5271 | +0.19 (+1.17%) | 4,216,506 |
| 22 Apr 2014 | USD | 16.37 | 16.41 | 16.25 | 16.27 | 3.4864 | +0.13 (+0.81%) | 3,524,957 |
| 21 Apr 2014 | USD | 16.33 | 16.33 | 16.01 | 16.14 | 3.4586 | -0.14 (-0.86%) | 2,026,815 |
| 18 Apr 2014 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 3.4886 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 16.21 | 16.36 | 16.18 | 16.28 | 3.4886 | +0.07 (+0.43%) | 3,562,402 |
| 16 Apr 2014 | USD | 16.17 | 16.3 | 16.1 | 16.21 | 3.4736 | +0.09 (+0.56%) | 2,938,179 |
| 15 Apr 2014 | USD | 16.19 | 16.26 | 15.815 | 16.12 | 3.4543 | -0.4 (-2.42%) | 5,205,688 |
| 14 Apr 2014 | USD | 16.41 | 16.64 | 16.4 | 16.52 | 3.54 | +0.07 (+0.43%) | 5,172,676 |
| 11 Apr 2014 | USD | 16.43 | 16.52 | 16.3 | 16.45 | 3.525 | +0.01 (+0.06%) | 5,994,451 |
| 10 Apr 2014 | USD | 16.67 | 16.72 | 16.39 | 16.44 | 3.5229 | -0.25 (-1.50%) | 5,866,931 |
| 9 Apr 2014 | USD | 16.66 | 16.8 | 16.515 | 16.69 | 3.5764 | +0.18 (+1.09%) | 3,980,967 |
| 8 Apr 2014 | USD | 16.27 | 16.635 | 16.26 | 16.51 | 3.5379 | +0.37 (+2.29%) | 5,908,384 |
| 7 Apr 2014 | USD | 16.21 | 16.31 | 16.031 | 16.14 | 3.4586 | -0.02 (-0.12%) | 4,716,167 |
| 4 Apr 2014 | USD | 16.25 | 16.425 | 16.105 | 16.16 | 3.4629 | +0.13 (+0.81%) | 6,486,283 |
| 3 Apr 2014 | USD | 16.04 | 16.11 | 15.85 | 16.03 | 3.435 | 0.0 (0.0%) | 6,442,718 |
| 2 Apr 2014 | USD | 15.95 | 16.08 | 15.82 | 16.03 | 3.435 | -0.29 (-1.78%) | 5,943,208 |
| 1 Apr 2014 | USD | 16.37 | 16.38 | 16.18 | 16.32 | 3.4971 | +0.17 (+1.05%) | 2,836,673 |
| 31 Mar 2014 | USD | 16.16 | 16.28 | 16.06 | 16.15 | 3.4607 | +0.33 (+2.09%) | 4,385,631 |
| 28 Mar 2014 | USD | 15.94 | 16.01 | 15.755 | 15.82 | 3.39 | +0.07 (+0.44%) | 2,840,480 |
| 27 Mar 2014 | USD | 15.62 | 15.83 | 15.59 | 15.75 | 3.375 | +0.05 (+0.32%) | 4,515,789 |
| 26 Mar 2014 | USD | 15.89 | 15.94 | 15.67 | 15.7 | 3.3643 | -0.02 (-0.13%) | 7,545,184 |
| 25 Mar 2014 | USD | 15.55 | 15.83 | 15.52 | 15.72 | 3.3686 | +0.08 (+0.51%) | 8,357,978 |
| 24 Mar 2014 | USD | 15.7 | 15.74 | 15.39 | 15.64 | 3.3514 | -0.01 (-0.06%) | 4,504,825 |
| 21 Mar 2014 | USD | 15.59 | 15.77 | 15.58 | 15.65 | 3.3536 | +0.24 (+1.56%) | 4,937,849 |
| 20 Mar 2014 | USD | 15.22 | 15.48 | 15.2 | 15.41 | 3.3021 | +0.13 (+0.85%) | 5,075,637 |
| 19 Mar 2014 | USD | 15.35 | 15.5 | 15.21 | 15.28 | 3.2743 | -0.02 (-0.13%) | 5,286,840 |
| 18 Mar 2014 | USD | 14.88 | 15.33 | 14.88 | 15.3 | 3.2786 | +0.2 (+1.32%) | 6,740,355 |
| 17 Mar 2014 | USD | 15.12 | 15.24 | 15.01 | 15.1 | 3.2357 | +0.23 (+1.55%) | 3,147,629 |
| 14 Mar 2014 | USD | 14.94 | 15.06 | 14.765 | 14.87 | 3.1864 | +0.02 (+0.13%) | 3,916,386 |
| 13 Mar 2014 | USD | 15.29 | 15.32 | 14.805 | 14.85 | 3.1821 | -0.39 (-2.56%) | 5,227,393 |
