| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | USD | 18.66 | 19.11 | 18.46 | 18.98 | 18.98 | +0.38 (+2.04%) | 2,070,500 |
| 3 Feb 2014 | USD | 19.62 | 19.67 | 18.59 | 18.6 | 18.6 | -0.99 (-5.05%) | 2,702,800 |
| 31 Jan 2014 | USD | 19.47 | 19.75 | 19.44 | 19.59 | 19.59 | -0.07 (-0.36%) | 1,170,800 |
| 30 Jan 2014 | USD | 20.01 | 20.01 | 19.575 | 19.66 | 19.66 | +0.26 (+1.34%) | 1,532,200 |
| 29 Jan 2014 | USD | 19.7 | 19.7 | 19.29 | 19.4 | 19.4 | -0.38 (-1.92%) | 1,197,300 |
| 28 Jan 2014 | USD | 19.81 | 19.96 | 19.702 | 19.78 | 19.78 | +0.06 (+0.30%) | 1,415,200 |
| 27 Jan 2014 | USD | 20.1 | 20.19 | 19.43 | 19.72 | 19.72 | -0.35 (-1.74%) | 1,664,000 |
| 24 Jan 2014 | USD | 20.37 | 20.52 | 20.03 | 20.07 | 20.07 | -0.39 (-1.91%) | 3,078,400 |
| 23 Jan 2014 | USD | 20.66 | 20.71 | 20.385 | 20.46 | 20.46 | -0.34 (-1.63%) | 1,479,700 |
| 22 Jan 2014 | USD | 20.49 | 21.36 | 20.46 | 20.8 | 20.8 | +0.52 (+2.56%) | 2,488,400 |
| 21 Jan 2014 | USD | 20.15 | 20.45 | 20.14 | 20.28 | 20.28 | +0.16 (+0.80%) | 1,750,200 |
| 20 Jan 2014 | USD | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 20.16 | 20.31 | 20.03 | 20.12 | 20.12 | -0.07 (-0.35%) | 1,757,300 |
| 16 Jan 2014 | USD | 19.52 | 20.23 | 19.52 | 20.19 | 20.19 | +0.59 (+3.01%) | 2,128,800 |
| 15 Jan 2014 | USD | 19.46 | 19.73 | 19.41 | 19.6 | 19.6 | +0.11 (+0.56%) | 1,034,600 |
| 14 Jan 2014 | USD | 19.45 | 19.519 | 19.28 | 19.49 | 19.49 | +0.11 (+0.57%) | 1,031,900 |
| 13 Jan 2014 | USD | 19.04 | 19.57 | 19.04 | 19.38 | 19.38 | +0.24 (+1.25%) | 1,779,700 |
| 10 Jan 2014 | USD | 19.06 | 19.23 | 18.98 | 19.14 | 19.14 | +0.13 (+0.68%) | 780,500 |
| 9 Jan 2014 | USD | 18.94 | 19.203 | 18.919 | 19.01 | 19.01 | +0.2 (+1.06%) | 1,664,900 |
| 8 Jan 2014 | USD | 18.99 | 19.06 | 18.705 | 18.81 | 18.81 | -0.15 (-0.79%) | 1,682,600 |
| 7 Jan 2014 | USD | 19.01 | 19.21 | 18.86 | 18.96 | 18.96 | -0.02 (-0.11%) | 1,154,600 |
| 6 Jan 2014 | USD | 19.4 | 19.43 | 18.98 | 18.98 | 18.98 | -0.35 (-1.81%) | 1,714,500 |
| 3 Jan 2014 | USD | 18.73 | 19.35 | 18.73 | 19.33 | 19.33 | +0.6 (+3.20%) | 1,418,400 |
| 2 Jan 2014 | USD | 19 | 19.09 | 18.615 | 18.73 | 18.73 | -0.33 (-1.73%) | 1,422,300 |
| 1 Jan 2014 | USD | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 19.07 | 19.15 | 18.995 | 19.06 | 19.06 | +0.06 (+0.32%) | 687,500 |
| 30 Dec 2013 | USD | 19 | 19.07 | 18.79 | 19 | 19 | +0.06 (+0.32%) | 844,200 |
| 27 Dec 2013 | USD | 19.25 | 19.28 | 18.86 | 18.94 | 18.94 | -0.21 (-1.10%) | 754,600 |
| 26 Dec 2013 | USD | 19.17 | 19.43 | 19.12 | 19.15 | 19.15 | +0.13 (+0.68%) | 1,661,900 |
| 25 Dec 2013 | USD | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.0 (0.0%) | 0 |
