| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2014 | USD | 18.31 | 18.32 | 18.181 | 18.19 | 363.8 | -0.12 (-0.66%) | 601,070 |
| 7 Feb 2014 | USD | 18.53 | 18.58 | 18.292 | 18.31 | 366.2 | -0.34 (-1.82%) | 1,200,681 |
| 6 Feb 2014 | USD | 18.82 | 18.82 | 18.62 | 18.65 | 373 | -0.24 (-1.27%) | 895,808 |
| 5 Feb 2014 | USD | 18.89 | 19.0899 | 18.81 | 18.89 | 377.8 | +0.06 (+0.32%) | 1,163,113 |
| 4 Feb 2014 | USD | 18.87 | 18.93 | 18.76 | 18.83 | 376.6 | -0.141 (-0.74%) | 1,115,615 |
| 3 Feb 2014 | USD | 18.58 | 19.02 | 18.496 | 18.971 | 379.42 | +0.421 (+2.27%) | 3,008,279 |
| 31 Jan 2014 | USD | 18.7 | 18.7199 | 18.46 | 18.55 | 371 | +0.05 (+0.27%) | 453,483 |
| 30 Jan 2014 | USD | 18.62 | 18.63 | 18.43 | 18.5 | 370 | -0.35 (-1.86%) | 682,883 |
| 29 Jan 2014 | USD | 18.81 | 18.88 | 18.68 | 18.85 | 377 | +0.2 (+1.07%) | 800,518 |
| 28 Jan 2014 | USD | 18.73 | 18.76 | 18.63 | 18.65 | 373 | +0.01 (+0.05%) | 709,091 |
| 27 Jan 2014 | USD | 18.46 | 18.77 | 18.43 | 18.64 | 372.8 | +0.185 (+1.00%) | 1,616,705 |
| 24 Jan 2014 | USD | 18.19 | 18.46 | 18.175 | 18.455 | 369.1 | +0.35 (+1.93%) | 1,092,458 |
| 23 Jan 2014 | USD | 18.1 | 18.2268 | 18.095 | 18.105 | 362.1 | +0.07 (+0.39%) | 602,475 |
| 22 Jan 2014 | USD | 18.04 | 18.09 | 18 | 18.035 | 360.7 | -0.055 (-0.30%) | 241,292 |
| 21 Jan 2014 | USD | 18.11 | 18.24 | 18.08 | 18.09 | 361.8 | -0.13 (-0.71%) | 342,422 |
| 20 Jan 2014 | USD | 18.22 | 18.22 | 18.22 | 18.22 | 364.4 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 18.18 | 18.2701 | 18.13 | 18.22 | 364.4 | +0.09 (+0.50%) | 363,972 |
| 16 Jan 2014 | USD | 18.15 | 18.17 | 18.1 | 18.13 | 362.6 | -0.01 (-0.06%) | 188,428 |
| 15 Jan 2014 | USD | 18.2 | 18.22 | 18.1 | 18.14 | 362.8 | -0.135 (-0.74%) | 426,074 |
| 14 Jan 2014 | USD | 18.57 | 18.57 | 18.26 | 18.275 | 365.5 | -0.365 (-1.96%) | 448,580 |
| 13 Jan 2014 | USD | 18.4 | 18.705 | 18.33 | 18.64 | 372.8 | +0.28 (+1.53%) | 497,747 |
| 10 Jan 2014 | USD | 18.39 | 18.5199 | 18.35 | 18.36 | 367.2 | -0.07 (-0.38%) | 247,736 |
| 9 Jan 2014 | USD | 18.3 | 18.4899 | 18.29 | 18.43 | 368.6 | +0.064 (+0.35%) | 424,023 |
| 8 Jan 2014 | USD | 18.41 | 18.44 | 18.31 | 18.3662 | 367.324 | -0.034 (-0.18%) | 255,229 |
| 7 Jan 2014 | USD | 18.48 | 18.52 | 18.38 | 18.4 | 368 | -0.17 (-0.92%) | 397,362 |
| 6 Jan 2014 | USD | 18.5 | 18.64 | 18.49 | 18.57 | 371.4 | +0.065 (+0.35%) | 554,451 |
| 3 Jan 2014 | USD | 18.38 | 18.51 | 18.36 | 18.505 | 370.1 | +0.135 (+0.73%) | 350,114 |
| 2 Jan 2014 | USD | 18.32 | 18.42 | 18.32 | 18.37 | 367.4 | +0.12 (+0.66%) | 309,874 |
| 1 Jan 2014 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 365 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 18.32 | 18.3201 | 18.24 | 18.25 | 365 | -0.1 (-0.54%) | 196,040 |
