| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | USD | 17.36 | 17.5941 | 17.05 | 17.07 | 17.07 | -0.28 (-1.61%) | 93,355 |
| 3 Feb 2014 | USD | 17.03 | 17.37 | 16.62 | 17.35 | 17.35 | +0.37 (+2.18%) | 81,274 |
| 31 Jan 2014 | USD | 16.81 | 17.16 | 16.81 | 16.98 | 16.98 | -0.03 (-0.18%) | 123,257 |
| 30 Jan 2014 | USD | 16.87 | 17.242 | 16.25 | 17.01 | 17.01 | +0.22 (+1.31%) | 63,623 |
| 29 Jan 2014 | USD | 17.14 | 17.14 | 16.71 | 16.79 | 16.79 | -0.25 (-1.47%) | 36,222 |
| 28 Jan 2014 | USD | 16.77 | 17.076 | 16.76 | 17.04 | 17.04 | +0.32 (+1.91%) | 76,045 |
| 27 Jan 2014 | USD | 17.5 | 17.55 | 16.71 | 16.72 | 16.72 | -0.83 (-4.73%) | 89,644 |
| 24 Jan 2014 | USD | 17.27 | 17.65 | 16.86 | 17.55 | 17.55 | +0.15 (+0.86%) | 71,745 |
| 23 Jan 2014 | USD | 17.56 | 17.636 | 17.02 | 17.4 | 17.4 | -0.18 (-1.02%) | 49,684 |
| 22 Jan 2014 | USD | 17.73 | 17.95 | 17.53 | 17.58 | 17.58 | -0.2 (-1.12%) | 47,331 |
| 21 Jan 2014 | USD | 17.9 | 18 | 17.51 | 17.78 | 17.78 | +0.03 (+0.17%) | 60,673 |
| 20 Jan 2014 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 18.24 | 18.3 | 17.6 | 17.75 | 17.75 | -0.53 (-2.90%) | 41,978 |
| 16 Jan 2014 | USD | 18.45 | 18.535 | 18.09 | 18.28 | 18.28 | +0.03 (+0.16%) | 64,612 |
| 15 Jan 2014 | USD | 17.27 | 18.45 | 17.27 | 18.25 | 18.25 | +0.99 (+5.74%) | 132,200 |
| 14 Jan 2014 | USD | 17.3 | 17.55 | 17.01 | 17.26 | 17.26 | 0.0 (0.0%) | 73,626 |
| 13 Jan 2014 | USD | 17.27 | 17.41 | 16.87 | 17.26 | 17.26 | -0.09 (-0.52%) | 111,677 |
| 10 Jan 2014 | USD | 18 | 18.08 | 17.04 | 17.35 | 17.35 | -0.97 (-5.29%) | 148,575 |
| 9 Jan 2014 | USD | 18.5 | 18.669 | 18.2 | 18.32 | 18.32 | -0.21 (-1.13%) | 45,757 |
| 8 Jan 2014 | USD | 18.44 | 18.62 | 18.39 | 18.53 | 18.53 | +0.12 (+0.65%) | 56,498 |
| 7 Jan 2014 | USD | 18.17 | 18.74 | 18.13 | 18.41 | 18.41 | +0.25 (+1.38%) | 51,490 |
| 6 Jan 2014 | USD | 18.1 | 18.2 | 18.01 | 18.16 | 18.16 | +0.09 (+0.50%) | 56,083 |
| 3 Jan 2014 | USD | 17.71 | 18.16 | 17.57 | 18.07 | 18.07 | +0.34 (+1.92%) | 47,201 |
| 2 Jan 2014 | USD | 17.56 | 17.76 | 17.385 | 17.73 | 17.73 | +0.18 (+1.03%) | 62,367 |
| 1 Jan 2014 | USD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 17.83 | 17.83 | 17.28 | 17.55 | 17.55 | -0.31 (-1.74%) | 51,333 |
| 30 Dec 2013 | USD | 17.83 | 18.11 | 17.76 | 17.86 | 17.86 | -0.03 (-0.17%) | 52,457 |
| 27 Dec 2013 | USD | 17.75 | 17.94 | 17.735 | 17.89 | 17.89 | +0.22 (+1.25%) | 41,362 |
| 26 Dec 2013 | USD | 17.2 | 17.9 | 17.2 | 17.67 | 17.67 | +0.49 (+2.85%) | 66,827 |
| 25 Dec 2013 | USD | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.0 (0.0%) | 0 |
