| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2014 | USD | 15.71 | 15.88 | 15.5908 | 15.76 | 15.76 | +0.08 (+0.51%) | 147,151 |
| 5 Feb 2014 | USD | 16.37 | 16.37 | 15.64 | 15.68 | 15.68 | -0.72 (-4.39%) | 128,879 |
| 4 Feb 2014 | USD | 16.15 | 16.9 | 16 | 16.4 | 16.4 | +0.28 (+1.74%) | 387,879 |
| 3 Feb 2014 | USD | 16.26 | 16.425 | 15.51 | 16.12 | 16.12 | -0.18 (-1.10%) | 165,877 |
| 31 Jan 2014 | USD | 16.33 | 16.464 | 16.111 | 16.3 | 16.3 | -0.17 (-1.03%) | 133,336 |
| 30 Jan 2014 | USD | 16.6 | 17.028 | 16.3 | 16.47 | 16.47 | -0.02 (-0.12%) | 126,318 |
| 29 Jan 2014 | USD | 16.94 | 17.06 | 16.49 | 16.49 | 16.49 | -0.57 (-3.34%) | 144,459 |
| 28 Jan 2014 | USD | 17.14 | 17.34 | 15.525 | 17.06 | 17.06 | -0.05 (-0.29%) | 273,037 |
| 27 Jan 2014 | USD | 17.42 | 17.62 | 17.03 | 17.11 | 17.11 | -0.09 (-0.52%) | 146,575 |
| 24 Jan 2014 | USD | 17.52 | 17.57 | 17.13 | 17.2 | 17.2 | -0.35 (-1.99%) | 231,037 |
| 23 Jan 2014 | USD | 17.39 | 18 | 17.3001 | 17.55 | 17.55 | +0.07 (+0.40%) | 302,276 |
| 22 Jan 2014 | USD | 17.8 | 17.8 | 17.3 | 17.48 | 17.48 | -0.31 (-1.74%) | 271,874 |
| 21 Jan 2014 | USD | 17.74 | 17.97 | 17.56 | 17.79 | 17.79 | +0.09 (+0.51%) | 185,174 |
| 20 Jan 2014 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 17.75 | 18.17 | 17.4772 | 17.7 | 17.7 | -0.11 (-0.62%) | 193,537 |
| 16 Jan 2014 | USD | 17.75 | 17.99 | 17.59 | 17.81 | 17.81 | +0.03 (+0.17%) | 157,117 |
| 15 Jan 2014 | USD | 17.34 | 17.9 | 17.15 | 17.78 | 17.78 | -0.33 (-1.82%) | 253,847 |
| 14 Jan 2014 | USD | 17.75 | 18.24 | 17.63 | 18.11 | 18.11 | +0.43 (+2.43%) | 285,349 |
| 13 Jan 2014 | USD | 17.05 | 17.94 | 16.812 | 17.68 | 17.68 | +0.55 (+3.21%) | 292,809 |
| 10 Jan 2014 | USD | 16.75 | 17.23 | 16.434 | 17.13 | 17.13 | +0.43 (+2.57%) | 214,562 |
| 9 Jan 2014 | USD | 16.91 | 17.33 | 16.44 | 16.7 | 16.7 | -0.15 (-0.89%) | 238,544 |
| 8 Jan 2014 | USD | 17.35 | 17.67 | 16.81 | 16.85 | 16.85 | -0.6 (-3.44%) | 301,786 |
| 7 Jan 2014 | USD | 17.15 | 17.95 | 17.049 | 17.45 | 17.45 | +0.32 (+1.87%) | 296,735 |
| 6 Jan 2014 | USD | 17.21 | 17.52 | 16.98 | 17.13 | 17.13 | -0.07 (-0.41%) | 156,718 |
| 3 Jan 2014 | USD | 17.44 | 17.72 | 17.11 | 17.2 | 17.2 | -0.27 (-1.55%) | 180,386 |
| 2 Jan 2014 | USD | 17.82 | 18.044 | 17.26 | 17.47 | 17.47 | -0.35 (-1.96%) | 235,122 |
| 1 Jan 2014 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 17.87 | 17.96 | 17.67 | 17.82 | 17.82 | -0.08 (-0.45%) | 168,876 |
| 30 Dec 2013 | USD | 17.7 | 17.99 | 17.431 | 17.9 | 17.9 | +0.16 (+0.90%) | 203,147 |
| 27 Dec 2013 | USD | 17.09 | 17.8375 | 16.97 | 17.74 | 17.74 | +0.72 (+4.23%) | 219,163 |
