| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2014 | USD | 17.69 | 18.08 | 17.4901 | 18.05 | 18.05 | +0.36 (+2.04%) | 171,160 |
| 15 Jan 2014 | USD | 17.21 | 18.03 | 17.21 | 17.69 | 17.69 | +0.49 (+2.85%) | 326,661 |
| 14 Jan 2014 | USD | 16.93 | 17.33 | 16.85 | 17.2 | 17.2 | +0.3 (+1.78%) | 146,887 |
| 13 Jan 2014 | USD | 17.02 | 17.22 | 16.5303 | 16.9 | 16.9 | -0.34 (-1.97%) | 249,950 |
| 10 Jan 2014 | USD | 16.75 | 17.3 | 16.56 | 17.24 | 17.24 | +0.54 (+3.23%) | 206,094 |
| 9 Jan 2014 | USD | 16.39 | 16.9099 | 16.38 | 16.7 | 16.7 | +0.27 (+1.64%) | 144,026 |
| 8 Jan 2014 | USD | 16.13 | 16.5 | 16.04 | 16.43 | 16.43 | +0.25 (+1.55%) | 217,868 |
| 7 Jan 2014 | USD | 16.06 | 16.28 | 15.91 | 16.18 | 16.18 | +0.21 (+1.31%) | 201,938 |
| 6 Jan 2014 | USD | 15.76 | 16.1 | 15.39 | 15.97 | 15.97 | +0.3 (+1.91%) | 390,105 |
| 3 Jan 2014 | USD | 15.76 | 15.84 | 15.45 | 15.67 | 15.67 | -0.16 (-1.01%) | 98,840 |
| 2 Jan 2014 | USD | 15.62 | 15.89 | 15.49 | 15.83 | 15.83 | +0.22 (+1.41%) | 382,042 |
| 1 Jan 2014 | USD | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 15.98 | 16.14 | 15.59 | 15.61 | 15.61 | -0.36 (-2.25%) | 181,760 |
| 30 Dec 2013 | USD | 15.79 | 16.19 | 15.74 | 15.97 | 15.97 | +0.19 (+1.20%) | 145,546 |
| 27 Dec 2013 | USD | 15.52 | 15.87 | 15.44 | 15.78 | 15.78 | +0.16 (+1.02%) | 217,121 |
| 26 Dec 2013 | USD | 15.8 | 16.18 | 15.6 | 15.62 | 15.62 | -0.11 (-0.70%) | 128,499 |
| 25 Dec 2013 | USD | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 15.57 | 16.09 | 15.48 | 15.73 | 15.73 | +0.14 (+0.90%) | 103,860 |
| 23 Dec 2013 | USD | 15.57 | 15.87 | 15.28 | 15.59 | 15.59 | +0.02 (+0.13%) | 185,187 |
| 20 Dec 2013 | USD | 15.4 | 15.715 | 15.25 | 15.57 | 15.57 | +0.23 (+1.50%) | 249,509 |
| 19 Dec 2013 | USD | 15.61 | 15.82 | 15.29 | 15.34 | 15.34 | -0.33 (-2.11%) | 248,408 |
| 18 Dec 2013 | USD | 15.71 | 15.8 | 15.45 | 15.67 | 15.67 | -0.03 (-0.19%) | 192,474 |
| 17 Dec 2013 | USD | 15.94 | 15.94 | 15.61 | 15.7 | 15.7 | -0.28 (-1.75%) | 139,976 |
| 16 Dec 2013 | USD | 16.03 | 16.15 | 15.87 | 15.98 | 15.98 | -0.01 (-0.06%) | 108,812 |
| 13 Dec 2013 | USD | 15.45 | 16.22 | 15.41 | 15.99 | 15.99 | +0.53 (+3.43%) | 239,931 |
| 12 Dec 2013 | USD | 15.74 | 15.77 | 15.46 | 15.46 | 15.46 | -0.32 (-2.03%) | 197,659 |
| 11 Dec 2013 | USD | 16.01 | 16.094 | 15.63 | 15.78 | 15.78 | -0.3 (-1.87%) | 128,832 |
| 10 Dec 2013 | USD | 16.38 | 16.524 | 16.04 | 16.08 | 16.08 | -0.35 (-2.13%) | 103,083 |
| 9 Dec 2013 | USD | 16.29 | 16.57 | 16.19 | 16.43 | 16.43 | +0.17 (+1.05%) | 122,525 |
| 6 Dec 2013 | USD | 16.4 | 16.73 | 16.06 | 16.26 | 16.26 | +0.39 (+2.46%) | 242,485 |
