| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2014 | USD | 14.47 | 15.06 | 14.23 | 14.93 | 14.93 | +0.47 (+3.25%) | 19,168 |
| 4 Feb 2014 | USD | 15.05 | 15.2 | 14.39 | 14.46 | 14.46 | -0.21 (-1.43%) | 39,902 |
| 3 Feb 2014 | USD | 14.68 | 15.1 | 13.76 | 14.67 | 14.67 | +0.02 (+0.14%) | 52,201 |
| 31 Jan 2014 | USD | 14.63 | 15.24 | 14.34 | 14.65 | 14.65 | -0.17 (-1.15%) | 59,866 |
| 30 Jan 2014 | USD | 15.05 | 15.15 | 14.765 | 14.82 | 14.82 | -0.05 (-0.34%) | 16,485 |
| 29 Jan 2014 | USD | 15.01 | 15.22 | 14.58 | 14.87 | 14.87 | -0.1 (-0.67%) | 10,019 |
| 28 Jan 2014 | USD | 14.81 | 15.45 | 14.76 | 14.97 | 14.97 | -0.19 (-1.25%) | 25,384 |
| 27 Jan 2014 | USD | 15.76 | 15.79 | 14.9 | 15.16 | 15.16 | -0.76 (-4.77%) | 32,074 |
| 24 Jan 2014 | USD | 15.69 | 16.03 | 15.01 | 15.92 | 15.92 | +0.07 (+0.44%) | 35,116 |
| 23 Jan 2014 | USD | 15.94 | 15.94 | 15.288 | 15.85 | 15.85 | -0.09 (-0.56%) | 37,369 |
| 22 Jan 2014 | USD | 16.32 | 16.68 | 15.73 | 15.94 | 15.94 | -0.29 (-1.79%) | 32,975 |
| 21 Jan 2014 | USD | 16.48 | 16.68 | 15.97 | 16.23 | 16.23 | -0.07 (-0.43%) | 17,728 |
| 20 Jan 2014 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 16.09 | 16.31 | 16.07 | 16.3 | 16.3 | +0.24 (+1.49%) | 7,154 |
| 16 Jan 2014 | USD | 16.05 | 16.28 | 15.26 | 16.06 | 16.06 | +0.01 (+0.06%) | 73,916 |
| 15 Jan 2014 | USD | 16.13 | 16.23 | 15.82 | 16.05 | 16.05 | +0.03 (+0.19%) | 50,412 |
| 14 Jan 2014 | USD | 16 | 16.54 | 15.56 | 16.02 | 16.02 | +0.14 (+0.88%) | 20,958 |
| 13 Jan 2014 | USD | 15.33 | 16.4 | 15.33 | 15.88 | 15.88 | -0.295 (-1.82%) | 39,668 |
| 10 Jan 2014 | USD | 15.94 | 16.3 | 15.06 | 16.175 | 16.175 | +0.275 (+1.73%) | 113,691 |
| 9 Jan 2014 | USD | 15.72 | 15.9 | 14.911 | 15.9 | 15.9 | +0.28 (+1.79%) | 18,210 |
| 8 Jan 2014 | USD | 15.8 | 15.85 | 15.51 | 15.62 | 15.62 | -0.12 (-0.76%) | 53,755 |
| 7 Jan 2014 | USD | 15.92 | 15.92 | 15.3 | 15.74 | 15.74 | -0.05 (-0.32%) | 75,267 |
| 6 Jan 2014 | USD | 15.09 | 15.8 | 14.45 | 15.79 | 15.79 | +0.48 (+3.14%) | 88,333 |
| 3 Jan 2014 | USD | 14.77 | 16.36 | 14.45 | 15.31 | 15.31 | +0.64 (+4.36%) | 146,674 |
| 2 Jan 2014 | USD | 14.36 | 14.75 | 14.36 | 14.67 | 14.67 | +0.17 (+1.17%) | 15,583 |
| 1 Jan 2014 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 13.84 | 14.66 | 13.61 | 14.5 | 14.5 | +0.72 (+5.22%) | 90,179 |
| 30 Dec 2013 | USD | 14.13 | 14.35 | 13.36 | 13.78 | 13.78 | -0.37 (-2.61%) | 24,553 |
| 27 Dec 2013 | USD | 14.34 | 14.41 | 13.96 | 14.15 | 14.15 | -0.13 (-0.91%) | 303,899 |
| 26 Dec 2013 | USD | 13.97 | 14.38 | 13.805 | 14.28 | 14.28 | +0.36 (+2.59%) | 100,221 |
