| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2014 | USD | 18.054 | 18.83 | 18.03 | 18.52 | 18.52 | +0.51 (+2.83%) | 137,109 |
| 29 Jan 2014 | USD | 18.26 | 18.35 | 17.78 | 18.01 | 18.01 | -0.37 (-2.01%) | 149,652 |
| 28 Jan 2014 | USD | 17.87 | 18.62 | 17.86 | 18.38 | 18.38 | +0.46 (+2.57%) | 102,126 |
| 27 Jan 2014 | USD | 18.07 | 18.19 | 17.5 | 17.92 | 17.92 | -0.12 (-0.67%) | 98,994 |
| 24 Jan 2014 | USD | 18.93 | 18.93 | 17.451 | 18.04 | 18.04 | -0.99 (-5.20%) | 361,473 |
| 23 Jan 2014 | USD | 19.14 | 19.5 | 18.68 | 19.03 | 19.03 | -0.16 (-0.83%) | 236,026 |
| 22 Jan 2014 | USD | 18.97 | 19.37 | 18.85 | 19.19 | 19.19 | +0.29 (+1.53%) | 188,604 |
| 21 Jan 2014 | USD | 18.75 | 19.02 | 18.38 | 18.9 | 18.9 | +0.24 (+1.29%) | 168,386 |
| 20 Jan 2014 | USD | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 18.95 | 19.25 | 18.48 | 18.66 | 18.66 | -0.37 (-1.94%) | 145,731 |
| 16 Jan 2014 | USD | 19.25 | 19.73 | 18.65 | 19.03 | 19.03 | -0.19 (-0.99%) | 149,512 |
| 15 Jan 2014 | USD | 18.67 | 19.25 | 18.67 | 19.22 | 19.22 | +0.49 (+2.62%) | 185,250 |
| 14 Jan 2014 | USD | 18.57 | 18.94 | 18.28 | 18.73 | 18.73 | +0.31 (+1.68%) | 119,711 |
| 13 Jan 2014 | USD | 18.88 | 18.9996 | 18.34 | 18.42 | 18.42 | -0.42 (-2.23%) | 80,509 |
| 10 Jan 2014 | USD | 18.74 | 18.9 | 18.32 | 18.84 | 18.84 | +0.04 (+0.21%) | 121,952 |
| 9 Jan 2014 | USD | 18.94 | 19 | 18.15 | 18.8 | 18.8 | -0.14 (-0.74%) | 157,834 |
| 8 Jan 2014 | USD | 18.18 | 18.96 | 17.77 | 18.94 | 18.94 | +0.82 (+4.53%) | 177,898 |
| 7 Jan 2014 | USD | 17.45 | 18.16 | 17.26 | 18.12 | 18.12 | +0.67 (+3.84%) | 230,985 |
| 6 Jan 2014 | USD | 18 | 18 | 17.25 | 17.45 | 17.45 | -0.53 (-2.95%) | 150,216 |
| 3 Jan 2014 | USD | 17.73 | 18 | 17.522 | 17.98 | 17.98 | +0.14 (+0.78%) | 67,640 |
| 2 Jan 2014 | USD | 18.27 | 18.27 | 17.61 | 17.84 | 17.84 | -0.53 (-2.89%) | 195,947 |
| 1 Jan 2014 | USD | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 18.4 | 18.57 | 18.2 | 18.37 | 18.37 | +0.06 (+0.33%) | 57,519 |
| 30 Dec 2013 | USD | 18.51 | 18.526 | 18.1505 | 18.31 | 18.31 | -0.11 (-0.60%) | 88,450 |
| 27 Dec 2013 | USD | 18 | 18.52 | 17.66 | 18.42 | 18.42 | +0.39 (+2.16%) | 109,110 |
| 26 Dec 2013 | USD | 18.18 | 18.41 | 17.7 | 18.03 | 18.03 | -0.15 (-0.83%) | 104,029 |
| 25 Dec 2013 | USD | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 18.21 | 18.42 | 17.83 | 18.18 | 18.18 | -0.07 (-0.38%) | 46,041 |
| 23 Dec 2013 | USD | 17.53 | 18.35 | 17.51 | 18.25 | 18.25 | +0.62 (+3.52%) | 153,290 |
| 20 Dec 2013 | USD | 17.78 | 17.825 | 17.12 | 17.63 | 17.63 | -0.15 (-0.84%) | 1,051,177 |
