| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2014 | USD | 13.59 | 13.72 | 13.59 | 13.71 | 5.4862 | +0.17 (+1.26%) | 22,618 |
| 5 Feb 2014 | USD | 13.6 | 13.6 | 13.45 | 13.54 | 5.4182 | -0.21 (-1.53%) | 53,949 |
| 4 Feb 2014 | USD | 13.634 | 13.79 | 13.6 | 13.75 | 5.5022 | -0.005 (-0.04%) | 27,273 |
| 3 Feb 2014 | USD | 13.94 | 13.94 | 13.73 | 13.755 | 5.5042 | -0.105 (-0.76%) | 36,889 |
| 31 Jan 2014 | USD | 13.84 | 13.92 | 13.72 | 13.86 | 5.5462 | -0.39 (-2.74%) | 16,754 |
| 30 Jan 2014 | USD | 14.15 | 14.3 | 14.1 | 14.25 | 5.7023 | +0.43 (+3.11%) | 23,651 |
| 29 Jan 2014 | USD | 13.91 | 13.91 | 13.78 | 13.82 | 5.5302 | +0.085 (+0.62%) | 23,637 |
| 28 Jan 2014 | USD | 13.76 | 13.77 | 13.66 | 13.735 | 5.4962 | +0.095 (+0.70%) | 31,467 |
| 27 Jan 2014 | USD | 13.74 | 13.74 | 13.48 | 13.64 | 5.4582 | +0.08 (+0.59%) | 27,011 |
| 24 Jan 2014 | USD | 13.65 | 13.66 | 13.53 | 13.56 | 5.4262 | -0.16 (-1.17%) | 26,826 |
| 23 Jan 2014 | USD | 13.81 | 13.82 | 13.67 | 13.72 | 5.4902 | -0.32 (-2.28%) | 17,474 |
| 22 Jan 2014 | USD | 14.04 | 14.04 | 13.95 | 14.04 | 5.6182 | 0.0 (0.0%) | 12,084 |
| 21 Jan 2014 | USD | 13.98 | 14.06 | 13.93 | 14.04 | 5.6182 | +0.01 (+0.07%) | 29,889 |
| 20 Jan 2014 | USD | 14.03 | 14.03 | 14.03 | 14.03 | 5.6142 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 14.03 | 14.1 | 13.98 | 14.03 | 5.6142 | +0.155 (+1.12%) | 20,950 |
| 16 Jan 2014 | USD | 13.77 | 13.88 | 13.77 | 13.875 | 5.5522 | -0.115 (-0.82%) | 28,525 |
| 15 Jan 2014 | USD | 13.95 | 14 | 13.89 | 13.99 | 5.5982 | +0.01 (+0.07%) | 21,910 |
| 14 Jan 2014 | USD | 13.94 | 14.06 | 13.88 | 13.98 | 5.5942 | +0.22 (+1.60%) | 169,969 |
| 13 Jan 2014 | USD | 13.87 | 13.87 | 13.74 | 13.76 | 5.5062 | -0.13 (-0.94%) | 41,216 |
| 10 Jan 2014 | USD | 13.93 | 13.93 | 13.8 | 13.89 | 5.5582 | -0.07 (-0.50%) | 69,483 |
| 9 Jan 2014 | USD | 14.01 | 14.01 | 13.91 | 13.96 | 5.5862 | -0.27 (-1.90%) | 28,126 |
| 8 Jan 2014 | USD | 14.25 | 14.25 | 14.18 | 14.23 | 5.6943 | -0.17 (-1.18%) | 16,187 |
| 7 Jan 2014 | USD | 14.26 | 14.4 | 14.26 | 14.4 | 5.7623 | -0.03 (-0.21%) | 14,367 |
| 6 Jan 2014 | USD | 14.45 | 14.48 | 14.34 | 14.43 | 5.7743 | +0.01 (+0.07%) | 17,108 |
| 3 Jan 2014 | USD | 14.48 | 14.48 | 14.29 | 14.42 | 5.7703 | +0.06 (+0.42%) | 32,022 |
| 2 Jan 2014 | USD | 14.51 | 14.51 | 14.35 | 14.36 | 5.7463 | -0.24 (-1.64%) | 16,340 |
| 1 Jan 2014 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 5.8423 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 14.55 | 14.6 | 14.55 | 14.6 | 5.8423 | +0.05 (+0.34%) | 13,236 |
| 30 Dec 2013 | USD | 14.566 | 14.58 | 14.54 | 14.55 | 5.8223 | -0.09 (-0.61%) | 30,466 |
| 27 Dec 2013 | USD | 14.65 | 14.65 | 14.58 | 14.64 | 5.8583 | +0.02 (+0.14%) | 32,069 |
