| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | USD | 14.48 | 14.58 | 14.06 | 14.1 | 14.1 | -0.23 (-1.61%) | 275,400 |
| 6 Feb 2014 | USD | 14.13 | 14.56 | 13.92 | 14.33 | 14.33 | +0.21 (+1.49%) | 308,000 |
| 5 Feb 2014 | USD | 14.07 | 14.26 | 13.62 | 14.12 | 14.12 | +0.02 (+0.14%) | 472,800 |
| 4 Feb 2014 | USD | 13.89 | 14.3 | 13.72 | 14.1 | 14.1 | +0.29 (+2.10%) | 549,700 |
| 3 Feb 2014 | USD | 14.25 | 14.31 | 13.81 | 13.81 | 13.81 | -0.41 (-2.88%) | 621,000 |
| 31 Jan 2014 | USD | 14.24 | 14.466 | 14.1 | 14.22 | 14.22 | -0.25 (-1.73%) | 533,000 |
| 30 Jan 2014 | USD | 14.69 | 14.774 | 14.47 | 14.47 | 14.47 | -0.14 (-0.96%) | 319,700 |
| 29 Jan 2014 | USD | 14.63 | 14.94 | 14.53 | 14.61 | 14.61 | -0.21 (-1.42%) | 292,400 |
| 28 Jan 2014 | USD | 15.09 | 15.15 | 14.511 | 14.82 | 14.82 | -0.32 (-2.11%) | 669,000 |
| 27 Jan 2014 | USD | 15.46 | 15.5 | 15 | 15.14 | 15.14 | -0.33 (-2.13%) | 529,700 |
| 24 Jan 2014 | USD | 15.72 | 15.9 | 15.42 | 15.47 | 15.47 | -0.35 (-2.21%) | 475,900 |
| 23 Jan 2014 | USD | 15.84 | 15.85 | 15.43 | 15.82 | 15.82 | -0.08 (-0.50%) | 455,300 |
| 22 Jan 2014 | USD | 16 | 16.09 | 15.75 | 15.9 | 15.9 | -0.06 (-0.38%) | 362,300 |
| 21 Jan 2014 | USD | 15.65 | 16.1 | 15.47 | 15.96 | 15.96 | +0.42 (+2.70%) | 791,200 |
| 20 Jan 2014 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 15.64 | 15.8 | 15.52 | 15.54 | 15.54 | -0.11 (-0.70%) | 336,600 |
| 16 Jan 2014 | USD | 15.95 | 15.97 | 15.42 | 15.65 | 15.65 | -0.38 (-2.37%) | 526,800 |
| 15 Jan 2014 | USD | 15.97 | 16.16 | 15.86 | 16.03 | 16.03 | +0.08 (+0.50%) | 361,500 |
| 14 Jan 2014 | USD | 15.7 | 16.05 | 15.58 | 15.95 | 15.95 | +0.28 (+1.79%) | 362,100 |
| 13 Jan 2014 | USD | 16 | 16.31 | 15.62 | 15.67 | 15.67 | -0.37 (-2.31%) | 487,400 |
| 10 Jan 2014 | USD | 16.29 | 16.43 | 16 | 16.04 | 16.04 | -0.21 (-1.29%) | 347,400 |
| 9 Jan 2014 | USD | 16.62 | 16.83 | 16.07 | 16.25 | 16.25 | -0.27 (-1.63%) | 404,400 |
| 8 Jan 2014 | USD | 15.91 | 16.565 | 15.81 | 16.52 | 16.52 | +0.64 (+4.03%) | 984,100 |
| 7 Jan 2014 | USD | 16.21 | 16.29 | 15.81 | 15.88 | 15.88 | -0.25 (-1.55%) | 876,700 |
| 6 Jan 2014 | USD | 17.07 | 17.34 | 16.03 | 16.13 | 16.13 | -0.9 (-5.28%) | 773,000 |
| 3 Jan 2014 | USD | 17.16 | 17.49 | 16.844 | 17.03 | 17.03 | -0.01 (-0.06%) | 808,300 |
| 2 Jan 2014 | USD | 16.43 | 17.31 | 16.41 | 17.04 | 17.04 | +0.6 (+3.65%) | 809,500 |
| 1 Jan 2014 | USD | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 16.86 | 17 | 16.38 | 16.44 | 16.44 | -0.37 (-2.20%) | 501,000 |
| 30 Dec 2013 | USD | 16.48 | 16.86 | 16.28 | 16.81 | 16.81 | +0.33 (+2.00%) | 502,600 |
