| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | USD | 15.97 | 16.115 | 15.72 | 15.84 | 15.84 | -0.19 (-1.19%) | 265,673 |
| 19 Mar 2014 | USD | 15.68 | 16.13 | 15.55 | 16.03 | 16.03 | +0.33 (+2.10%) | 343,417 |
| 18 Mar 2014 | USD | 15.87 | 15.88 | 15.55 | 15.7 | 15.7 | -0.13 (-0.82%) | 164,109 |
| 17 Mar 2014 | USD | 15.78 | 15.9699 | 15.65 | 15.83 | 15.83 | +0.13 (+0.83%) | 88,280 |
| 14 Mar 2014 | USD | 15.67 | 15.81 | 15.47 | 15.7 | 15.7 | -0.03 (-0.19%) | 76,307 |
| 13 Mar 2014 | USD | 15.69 | 15.94 | 15.4906 | 15.73 | 15.73 | +0.07 (+0.45%) | 112,612 |
| 12 Mar 2014 | USD | 15.51 | 15.75 | 15.4 | 15.66 | 15.66 | +0.11 (+0.71%) | 88,568 |
| 11 Mar 2014 | USD | 16.21 | 16.39 | 15.5 | 15.55 | 15.55 | -0.62 (-3.83%) | 205,798 |
| 10 Mar 2014 | USD | 16.27 | 16.49 | 16.05 | 16.17 | 16.17 | -0.16 (-0.98%) | 145,821 |
| 7 Mar 2014 | USD | 16.1 | 16.5 | 15.96 | 16.33 | 16.33 | +0.32 (+2.00%) | 149,541 |
| 6 Mar 2014 | USD | 15.89 | 16.21 | 15.79 | 16.01 | 16.01 | +0.12 (+0.76%) | 120,923 |
| 5 Mar 2014 | USD | 15.82 | 15.98 | 15.7 | 15.89 | 15.89 | +0.03 (+0.19%) | 114,318 |
| 4 Mar 2014 | USD | 15.69 | 16.09 | 15.3 | 15.86 | 15.86 | +0.36 (+2.32%) | 240,561 |
| 3 Mar 2014 | USD | 15.73 | 15.81 | 15.34 | 15.5 | 15.5 | -0.32 (-2.02%) | 115,959 |
| 28 Feb 2014 | USD | 16.02 | 16.4 | 15.81 | 15.82 | 15.82 | -0.15 (-0.94%) | 284,013 |
| 27 Feb 2014 | USD | 15.54 | 16.15 | 15.46 | 15.97 | 15.97 | +0.37 (+2.37%) | 299,553 |
| 26 Feb 2014 | USD | 15.57 | 15.89 | 15.4 | 15.6 | 15.6 | +0.07 (+0.45%) | 174,010 |
| 25 Feb 2014 | USD | 15.4 | 15.56 | 15.02 | 15.53 | 15.53 | +0.09 (+0.58%) | 171,585 |
| 24 Feb 2014 | USD | 15.6 | 15.68 | 15.316 | 15.44 | 15.44 | -0.09 (-0.58%) | 284,621 |
| 21 Feb 2014 | USD | 15.8 | 15.9 | 15.46 | 15.53 | 15.53 | -0.23 (-1.46%) | 319,905 |
| 20 Feb 2014 | USD | 15.75 | 15.93 | 15.16 | 15.76 | 15.76 | +0.03 (+0.19%) | 364,777 |
| 19 Feb 2014 | USD | 16.25 | 16.37 | 15.71 | 15.73 | 15.73 | -0.54 (-3.32%) | 253,274 |
| 18 Feb 2014 | USD | 16.3 | 16.48 | 16.04 | 16.27 | 16.27 | -0.01 (-0.06%) | 109,022 |
| 17 Feb 2014 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.0 (0.0%) | 0 |
| 14 Feb 2014 | USD | 16.43 | 16.6899 | 16.25 | 16.28 | 16.28 | -0.21 (-1.27%) | 59,785 |
| 13 Feb 2014 | USD | 15.73 | 16.66 | 15.62 | 16.49 | 16.49 | -0.05 (-0.30%) | 243,093 |
| 12 Feb 2014 | USD | 16.42 | 16.72 | 16.4 | 16.54 | 16.54 | +0.12 (+0.73%) | 117,370 |
| 11 Feb 2014 | USD | 16.61 | 16.73 | 16.37 | 16.42 | 16.42 | -0.17 (-1.02%) | 118,544 |
| 10 Feb 2014 | USD | 15.74 | 17.02 | 15.53 | 16.59 | 16.59 | +0.82 (+5.20%) | 242,307 |
| 7 Feb 2014 | USD | 15.75 | 15.88 | 15.58 | 15.77 | 15.77 | +0.01 (+0.06%) | 114,508 |
