| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2014 | USD | 15.09 | 15.335 | 15.08 | 15.24 | 3.2657 | +0.02 (+0.13%) | 4,022,294 |
| 11 Mar 2014 | USD | 15.18 | 15.47 | 15.17 | 15.22 | 3.2614 | +0.08 (+0.53%) | 4,358,602 |
| 10 Mar 2014 | USD | 15.22 | 15.24 | 14.88 | 15.14 | 3.2443 | -0.23 (-1.50%) | 8,542,644 |
| 7 Mar 2014 | USD | 15.49 | 15.5 | 15.25 | 15.37 | 3.2936 | -0.29 (-1.85%) | 4,689,323 |
| 6 Mar 2014 | USD | 15.59 | 15.72 | 15.58 | 15.66 | 3.3557 | +0.26 (+1.69%) | 3,804,570 |
| 5 Mar 2014 | USD | 15.41 | 15.5 | 15.37 | 15.4 | 3.3 | -0.12 (-0.77%) | 4,367,056 |
| 4 Mar 2014 | USD | 15.56 | 15.58 | 15.4 | 15.52 | 3.3257 | +0.33 (+2.17%) | 4,966,577 |
| 3 Mar 2014 | USD | 15.1 | 15.22 | 15.07 | 15.19 | 3.255 | -0.47 (-3.00%) | 6,682,582 |
| 28 Feb 2014 | USD | 15.71 | 15.81 | 15.59 | 15.66 | 3.3557 | -0.09 (-0.57%) | 5,724,619 |
| 27 Feb 2014 | USD | 15.68 | 15.82 | 15.62 | 15.75 | 3.375 | +0.14 (+0.90%) | 4,135,406 |
| 26 Feb 2014 | USD | 15.68 | 15.7 | 15.49 | 15.61 | 3.345 | -0.13 (-0.83%) | 9,749,342 |
| 25 Feb 2014 | USD | 16.01 | 16.03 | 15.72 | 15.74 | 3.3729 | -0.43 (-2.66%) | 7,996,348 |
| 24 Feb 2014 | USD | 16.25 | 16.35 | 16.17 | 16.17 | 3.465 | -0.25 (-1.52%) | 2,615,290 |
| 21 Feb 2014 | USD | 16.525 | 16.62 | 16.39 | 16.42 | 3.5186 | -0.03 (-0.18%) | 4,722,616 |
| 20 Feb 2014 | USD | 16.38 | 16.505 | 16.3 | 16.45 | 3.525 | -0.01 (-0.06%) | 4,152,444 |
| 19 Feb 2014 | USD | 16.47 | 16.69 | 16.41 | 16.46 | 3.5271 | -0.02 (-0.12%) | 5,476,295 |
| 18 Feb 2014 | USD | 16.6 | 16.61 | 16.45 | 16.48 | 3.5314 | -0.27 (-1.61%) | 3,741,561 |
| 17 Feb 2014 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 3.5893 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 16.71 | 16.8 | 16.66 | 16.75 | 3.5893 | 0.0 (0.0%) | 2,957,146 |
| 13 Feb 2014 | USD | 16.5 | 16.75 | 16.44 | 16.75 | 3.5893 | +0.21 (+1.27%) | 3,429,238 |
| 12 Feb 2014 | USD | 16.54 | 16.715 | 16.49 | 16.54 | 3.5443 | -0.09 (-0.54%) | 4,397,123 |
| 11 Feb 2014 | USD | 16.39 | 16.67 | 16.38 | 16.63 | 3.5636 | +0.25 (+1.53%) | 6,585,043 |
| 10 Feb 2014 | USD | 16.66 | 16.679 | 16.31 | 16.38 | 3.51 | -0.89 (-5.15%) | 9,960,544 |
| 7 Feb 2014 | USD | 17.47 | 17.47 | 16.72 | 17.27 | 3.7007 | +0.22 (+1.29%) | 19,162,991 |
| 6 Feb 2014 | USD | 16.69 | 17.09 | 16.67 | 17.05 | 3.6536 | +0.52 (+3.15%) | 8,165,741 |
| 5 Feb 2014 | USD | 16.54 | 16.62 | 16.42 | 16.53 | 3.5421 | +0.19 (+1.16%) | 6,196,486 |
| 4 Feb 2014 | USD | 16.18 | 16.4 | 16.15 | 16.34 | 3.5014 | +0.24 (+1.49%) | 5,699,299 |
| 3 Feb 2014 | USD | 16.54 | 16.59 | 16.02 | 16.1 | 3.45 | -0.38 (-2.31%) | 7,350,116 |
| 31 Jan 2014 | USD | 16.33 | 16.63 | 16.3 | 16.48 | 3.5314 | -0.22 (-1.32%) | 5,729,590 |
| 30 Jan 2014 | USD | 16.67 | 16.76 | 16.46 | 16.7 | 3.5786 | +0.03 (+0.18%) | 8,475,910 |
