| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2014 | USD | 18.01 | 18.08 | 17.89 | 18.04 | 18.04 | +0.15 (+0.84%) | 269,818 |
| 20 Mar 2014 | USD | 17.69 | 17.89 | 17.611 | 17.89 | 17.89 | +0.17 (+0.96%) | 243,827 |
| 19 Mar 2014 | USD | 17.77 | 17.78 | 17.64 | 17.72 | 17.72 | -0.01 (-0.06%) | 198,953 |
| 18 Mar 2014 | USD | 17.81 | 17.84 | 17.68 | 17.73 | 17.73 | -0.08 (-0.45%) | 232,255 |
| 17 Mar 2014 | USD | 17.93 | 17.94 | 17.76 | 17.81 | 17.81 | -0.03 (-0.17%) | 241,737 |
| 14 Mar 2014 | USD | 17.75 | 17.86 | 17.71 | 17.84 | 17.84 | +0.08 (+0.45%) | 153,493 |
| 13 Mar 2014 | USD | 17.84 | 17.905 | 17.706 | 17.76 | 17.76 | -0.46 (-2.52%) | 298,724 |
| 12 Mar 2014 | USD | 18.05 | 18.22 | 18.01 | 18.22 | 18.22 | +0.15 (+0.83%) | 230,387 |
| 11 Mar 2014 | USD | 18.01 | 18.09 | 17.96 | 18.07 | 18.07 | +0.02 (+0.11%) | 286,574 |
| 10 Mar 2014 | USD | 17.93 | 18.08 | 17.81 | 18.05 | 18.05 | +0.12 (+0.67%) | 226,115 |
| 7 Mar 2014 | USD | 18.25 | 18.25 | 17.91 | 17.93 | 17.93 | -0.3 (-1.65%) | 400,544 |
| 6 Mar 2014 | USD | 18.11 | 18.25 | 18.1001 | 18.23 | 18.23 | +0.14 (+0.77%) | 183,219 |
| 5 Mar 2014 | USD | 18.2 | 18.25 | 18.06 | 18.09 | 18.09 | -0.15 (-0.82%) | 326,037 |
| 4 Mar 2014 | USD | 18.11 | 18.25 | 18.11 | 18.24 | 18.24 | +0.25 (+1.39%) | 152,324 |
| 3 Mar 2014 | USD | 17.96 | 18.06 | 17.91 | 17.99 | 17.99 | -0.19 (-1.05%) | 228,939 |
| 28 Feb 2014 | USD | 18.34 | 18.35 | 18.056 | 18.18 | 18.18 | -0.18 (-0.98%) | 362,782 |
| 27 Feb 2014 | USD | 18.16 | 18.36 | 18.14 | 18.36 | 18.36 | +0.11 (+0.60%) | 214,512 |
| 26 Feb 2014 | USD | 18.36 | 18.39 | 18.15 | 18.25 | 18.25 | -0.03 (-0.16%) | 252,761 |
| 25 Feb 2014 | USD | 18.24 | 18.36 | 18.16 | 18.28 | 18.28 | 0.0 (0.0%) | 233,009 |
| 24 Feb 2014 | USD | 18.25 | 18.33 | 18.2001 | 18.28 | 18.28 | +0.1 (+0.55%) | 205,545 |
| 21 Feb 2014 | USD | 18.1 | 18.25 | 18.04 | 18.18 | 18.18 | +0.1 (+0.55%) | 196,350 |
| 20 Feb 2014 | USD | 18 | 18.1 | 17.9217 | 18.08 | 18.08 | +0.12 (+0.67%) | 176,856 |
| 19 Feb 2014 | USD | 18.07 | 18.1 | 17.89 | 17.96 | 17.96 | -0.11 (-0.61%) | 278,767 |
| 18 Feb 2014 | USD | 18.1 | 18.14 | 18.01 | 18.07 | 18.07 | -0.03 (-0.17%) | 172,506 |
| 17 Feb 2014 | USD | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 18.06 | 18.1 | 17.87 | 18.1 | 18.1 | +0.07 (+0.39%) | 249,324 |
| 13 Feb 2014 | USD | 17.97 | 18.1 | 17.905 | 18.03 | 18.03 | +0.02 (+0.11%) | 227,755 |
| 12 Feb 2014 | USD | 18.1 | 18.11 | 17.92 | 18.01 | 18.01 | -0.05 (-0.28%) | 186,102 |
| 11 Feb 2014 | USD | 17.7 | 18.07 | 17.7 | 18.06 | 18.06 | +0.39 (+2.21%) | 264,232 |
| 10 Feb 2014 | USD | 17.57 | 17.67 | 17.45 | 17.67 | 17.67 | +0.12 (+0.68%) | 276,460 |
