| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2014 | USD | 16.48 | 16.4899 | 15.51 | 15.65 | 15.65 | -0.57 (-3.51%) | 144,545 |
| 23 Apr 2014 | USD | 16.68 | 16.71 | 16.13 | 16.22 | 16.22 | -0.45 (-2.70%) | 170,123 |
| 22 Apr 2014 | USD | 16.09 | 16.88 | 15.77 | 16.67 | 16.67 | +0.46 (+2.84%) | 283,178 |
| 21 Apr 2014 | USD | 16.42 | 16.6 | 16 | 16.21 | 16.21 | -0.15 (-0.92%) | 153,971 |
| 18 Apr 2014 | USD | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 16.49 | 16.65 | 16.02 | 16.36 | 16.36 | -0.16 (-0.97%) | 224,045 |
| 16 Apr 2014 | USD | 16.22 | 16.879 | 16 | 16.52 | 16.52 | +0.47 (+2.93%) | 306,232 |
| 15 Apr 2014 | USD | 15.81 | 16.09 | 14.95 | 16.05 | 16.05 | +0.28 (+1.78%) | 430,762 |
| 14 Apr 2014 | USD | 15.86 | 16.02 | 15.02 | 15.77 | 15.77 | +0.12 (+0.77%) | 361,149 |
| 11 Apr 2014 | USD | 16.03 | 16.27 | 15.42 | 15.65 | 15.65 | -0.57 (-3.51%) | 429,264 |
| 10 Apr 2014 | USD | 17.75 | 17.75 | 16.15 | 16.22 | 16.22 | -1.57 (-8.83%) | 449,098 |
| 9 Apr 2014 | USD | 16.97 | 18.25 | 16.53 | 17.79 | 17.79 | +0.91 (+5.39%) | 472,999 |
| 8 Apr 2014 | USD | 17 | 17.4 | 16.31 | 16.88 | 16.88 | +0.44 (+2.68%) | 340,724 |
| 7 Apr 2014 | USD | 17.33 | 17.33 | 15.79 | 16.44 | 16.44 | -1.09 (-6.22%) | 718,049 |
| 4 Apr 2014 | USD | 18.25 | 18.3 | 17.2 | 17.53 | 17.53 | -0.47 (-2.61%) | 326,929 |
| 3 Apr 2014 | USD | 18.38 | 18.54 | 17.86 | 18 | 18 | -0.41 (-2.23%) | 236,757 |
| 2 Apr 2014 | USD | 18.52 | 18.61 | 17.988 | 18.41 | 18.41 | 0.0 (0.0%) | 191,174 |
| 1 Apr 2014 | USD | 18.26 | 18.87 | 17.9526 | 18.41 | 18.41 | +0.31 (+1.71%) | 292,764 |
| 31 Mar 2014 | USD | 18.08 | 18.5 | 17.8 | 18.1 | 18.1 | +0.19 (+1.06%) | 446,307 |
| 28 Mar 2014 | USD | 17.93 | 18.37 | 17.54 | 17.91 | 17.91 | 0.0 (0.0%) | 419,842 |
| 27 Mar 2014 | USD | 19.23 | 19.81 | 17.88 | 17.91 | 17.91 | -1.12 (-5.89%) | 664,618 |
| 26 Mar 2014 | USD | 21.09 | 21.18 | 18.86 | 19.03 | 19.03 | -1.88 (-8.99%) | 540,437 |
| 25 Mar 2014 | USD | 21.23 | 21.83 | 20.77 | 20.91 | 20.91 | -0.18 (-0.85%) | 314,917 |
| 24 Mar 2014 | USD | 21.49 | 21.49 | 19.94 | 21.09 | 21.09 | -0.39 (-1.82%) | 320,589 |
| 21 Mar 2014 | USD | 21.78 | 21.92 | 21.26 | 21.48 | 21.48 | -0.09 (-0.42%) | 175,141 |
| 20 Mar 2014 | USD | 21.73 | 21.79 | 21.22 | 21.57 | 21.57 | -0.26 (-1.19%) | 148,665 |
| 19 Mar 2014 | USD | 21.91 | 22.1 | 21.19 | 21.83 | 21.83 | +0.04 (+0.18%) | 200,506 |
| 18 Mar 2014 | USD | 20.34 | 21.8 | 20.34 | 21.79 | 21.79 | +0.66 (+3.12%) | 184,859 |
| 17 Mar 2014 | USD | 21.75 | 21.75 | 21.01 | 21.13 | 21.13 | +0.53 (+2.57%) | 130,605 |
| 14 Mar 2014 | USD | 20.27 | 20.87 | 20.14 | 20.6 | 20.6 | +0.11 (+0.54%) | 233,838 |
