| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2014 | USD | 14.16 | 14.37 | 14.05 | 14.34 | 286.8 | +0.29 (+2.06%) | 298,008 |
| 29 Jan 2014 | USD | 14.21 | 14.2799 | 14 | 14.05 | 281 | -0.23 (-1.61%) | 340,156 |
| 28 Jan 2014 | USD | 14.23 | 14.34 | 14.13 | 14.28 | 285.6 | +0.09 (+0.63%) | 295,171 |
| 27 Jan 2014 | USD | 14.41 | 14.45 | 14.01 | 14.19 | 283.8 | -0.17 (-1.18%) | 364,637 |
| 24 Jan 2014 | USD | 14.71 | 14.72 | 14.32 | 14.36 | 287.2 | -0.36 (-2.45%) | 284,238 |
| 23 Jan 2014 | USD | 14.72 | 14.8 | 14.67 | 14.72 | 294.4 | +0.03 (+0.20%) | 332,873 |
| 22 Jan 2014 | USD | 14.62 | 14.78 | 14.56 | 14.69 | 293.8 | +0.08 (+0.55%) | 278,621 |
| 21 Jan 2014 | USD | 14.46 | 14.62 | 14.43 | 14.61 | 292.2 | +0.27 (+1.88%) | 443,825 |
| 20 Jan 2014 | USD | 14.34 | 14.34 | 14.34 | 14.34 | 286.8 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 14.39 | 14.46 | 14.32 | 14.34 | 286.8 | -0.03 (-0.21%) | 157,736 |
| 16 Jan 2014 | USD | 14.34 | 14.43 | 14.3 | 14.37 | 287.4 | +0.01 (+0.07%) | 252,907 |
| 15 Jan 2014 | USD | 14.22 | 14.38 | 14.2 | 14.36 | 287.2 | +0.19 (+1.34%) | 275,485 |
| 14 Jan 2014 | USD | 14.11 | 14.19 | 14.078 | 14.17 | 283.4 | +0.08 (+0.57%) | 187,641 |
| 13 Jan 2014 | USD | 14.15 | 14.22 | 13.9875 | 14.09 | 281.8 | -0.06 (-0.42%) | 263,129 |
| 10 Jan 2014 | USD | 14.1 | 14.16 | 14.04 | 14.15 | 283 | +0.09 (+0.64%) | 205,399 |
| 9 Jan 2014 | USD | 14.01 | 14.08 | 13.9 | 14.06 | 281.2 | +0.11 (+0.79%) | 316,582 |
| 8 Jan 2014 | USD | 13.95 | 13.9999 | 13.84 | 13.95 | 279 | +0.03 (+0.22%) | 241,993 |
| 7 Jan 2014 | USD | 13.95 | 13.98 | 13.91 | 13.92 | 278.4 | +0.05 (+0.36%) | 319,428 |
| 6 Jan 2014 | USD | 13.84 | 13.97 | 13.84 | 13.87 | 277.4 | +0.07 (+0.51%) | 316,366 |
| 3 Jan 2014 | USD | 13.95 | 14.07 | 13.78 | 13.8 | 276 | -0.07 (-0.50%) | 370,238 |
| 2 Jan 2014 | USD | 13.84 | 13.92 | 13.76 | 13.87 | 277.4 | +0.02 (+0.14%) | 317,074 |
| 1 Jan 2014 | USD | 13.85 | 13.85 | 13.85 | 13.85 | 277 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 13.86 | 13.95 | 13.85 | 13.85 | 277 | 0.0 (0.0%) | 365,641 |
| 30 Dec 2013 | USD | 13.96 | 13.99 | 13.85 | 13.85 | 277 | -0.11 (-0.79%) | 340,126 |
| 27 Dec 2013 | USD | 14 | 14.05 | 13.83 | 13.96 | 279.2 | -0.04 (-0.29%) | 338,456 |
| 26 Dec 2013 | USD | 14.27 | 14.3 | 13.97 | 14 | 280 | -0.21 (-1.48%) | 402,422 |
| 25 Dec 2013 | USD | 14.21 | 14.21 | 14.21 | 14.21 | 284.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 14.22 | 14.299 | 14.16 | 14.21 | 284.2 | -0.02 (-0.14%) | 167,199 |
| 23 Dec 2013 | USD | 14.27 | 14.3 | 14.15 | 14.23 | 284.6 | +0.03 (+0.21%) | 333,182 |
| 20 Dec 2013 | USD | 14.1 | 14.33 | 14.1 | 14.2 | 284 | +0.15 (+1.07%) | 859,279 |
