| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | USD | 16 | 16.16 | 15.26 | 15.61 | 15.61 | -0.64 (-3.94%) | 256,070 |
| 28 Jan 2014 | USD | 16.12 | 16.28 | 15.892 | 16.25 | 16.25 | +0.08 (+0.49%) | 127,165 |
| 27 Jan 2014 | USD | 16.4 | 16.69 | 15.76 | 16.17 | 16.17 | -0.13 (-0.80%) | 217,845 |
| 24 Jan 2014 | USD | 16.82 | 17.2035 | 16.19 | 16.3 | 16.3 | -0.69 (-4.06%) | 163,055 |
| 23 Jan 2014 | USD | 17.55 | 17.55 | 16.75 | 16.99 | 16.99 | -0.67 (-3.79%) | 175,618 |
| 22 Jan 2014 | USD | 17.19 | 17.92 | 17.12 | 17.66 | 17.66 | +0.45 (+2.61%) | 123,804 |
| 21 Jan 2014 | USD | 17.1 | 17.33 | 16.9 | 17.21 | 17.21 | +0.11 (+0.64%) | 85,394 |
| 20 Jan 2014 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 17.25 | 17.25 | 16.97 | 17.1 | 17.1 | -0.11 (-0.64%) | 64,652 |
| 16 Jan 2014 | USD | 17.44 | 17.44 | 16.73 | 17.21 | 17.21 | -0.21 (-1.21%) | 151,470 |
| 15 Jan 2014 | USD | 16.89 | 17.51 | 16.75 | 17.42 | 17.42 | +0.62 (+3.69%) | 199,406 |
| 14 Jan 2014 | USD | 16.48 | 16.99 | 16.3 | 16.8 | 16.8 | +0.32 (+1.94%) | 279,765 |
| 13 Jan 2014 | USD | 16.74 | 16.74 | 16.32 | 16.48 | 16.48 | -0.3 (-1.79%) | 258,846 |
| 10 Jan 2014 | USD | 16.94 | 16.94 | 16.51 | 16.78 | 16.78 | -0.17 (-1.00%) | 299,015 |
| 9 Jan 2014 | USD | 17.48 | 17.48 | 16.85 | 16.95 | 16.95 | -0.45 (-2.59%) | 269,063 |
| 8 Jan 2014 | USD | 17.9 | 17.99 | 17.2 | 17.4 | 17.4 | -0.56 (-3.12%) | 359,122 |
| 7 Jan 2014 | USD | 17.53 | 18.01 | 17.47 | 17.96 | 17.96 | +0.42 (+2.39%) | 203,798 |
| 6 Jan 2014 | USD | 17.81 | 17.84 | 17.11 | 17.54 | 17.54 | -0.56 (-3.09%) | 375,653 |
| 3 Jan 2014 | USD | 18.3 | 18.468 | 17.76 | 18.1 | 18.1 | -0.16 (-0.88%) | 116,615 |
| 2 Jan 2014 | USD | 18.6 | 18.7599 | 18.18 | 18.26 | 18.26 | -0.27 (-1.46%) | 145,955 |
| 1 Jan 2014 | USD | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 18.2 | 18.55 | 18.05 | 18.53 | 18.53 | +0.42 (+2.32%) | 192,831 |
| 30 Dec 2013 | USD | 18.35 | 18.399 | 18.06 | 18.11 | 18.11 | -0.24 (-1.31%) | 125,970 |
| 27 Dec 2013 | USD | 18.35 | 18.46 | 18.08 | 18.35 | 18.35 | +0.07 (+0.38%) | 111,519 |
| 26 Dec 2013 | USD | 18.71 | 18.71 | 18.18 | 18.28 | 18.28 | -0.43 (-2.30%) | 133,865 |
| 25 Dec 2013 | USD | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 18.13 | 18.7255 | 18.056 | 18.71 | 18.71 | +0.63 (+3.48%) | 96,896 |
| 23 Dec 2013 | USD | 18.39 | 18.55 | 17.9501 | 18.08 | 18.08 | -0.44 (-2.38%) | 268,531 |
| 20 Dec 2013 | USD | 17.27 | 18.84 | 17.18 | 18.52 | 18.52 | +1.32 (+7.67%) | 1,356,550 |
| 19 Dec 2013 | USD | 16.71 | 17.22 | 16.71 | 17.2 | 17.2 | +0.53 (+3.18%) | 163,520 |
