| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 17.66 | 17.69 | 17.2 | 17.32 | 17.32 | -0.31 (-1.76%) | 9,268,427 |
| 3 Jun 2014 | USD | 17.47 | 17.85 | 17.46 | 17.63 | 17.63 | +0.21 (+1.21%) | 11,990,267 |
| 2 Jun 2014 | USD | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.0 (0.0%) | 0 |
| 30 May 2014 | USD | 17.33 | 17.55 | 17.32 | 17.42 | 17.42 | +0.1 (+0.58%) | 10,916,008 |
| 29 May 2014 | USD | 17.26 | 17.59 | 17.26 | 17.32 | 17.32 | -0.01 (-0.06%) | 13,825,024 |
| 28 May 2014 | USD | 16.94 | 17.41 | 16.8 | 17.33 | 17.33 | +0.39 (+2.30%) | 18,277,634 |
| 27 May 2014 | USD | 17.03 | 17.13 | 16.91 | 16.94 | 16.94 | -0.06 (-0.35%) | 8,770,007 |
| 26 May 2014 | USD | 16.99 | 17.21 | 16.82 | 17 | 17 | +0.1 (+0.59%) | 11,055,121 |
| 23 May 2014 | USD | 16.72 | 16.98 | 16.71 | 16.9 | 16.9 | +0.14 (+0.84%) | 6,367,841 |
| 22 May 2014 | USD | 16.58 | 16.98 | 16.54 | 16.76 | 16.76 | +0.19 (+1.15%) | 13,124,680 |
| 21 May 2014 | USD | 16.47 | 16.64 | 16.31 | 16.57 | 16.57 | -0.02 (-0.12%) | 8,026,694 |
| 20 May 2014 | USD | 16.75 | 16.98 | 16.42 | 16.59 | 16.59 | -0.02 (-0.12%) | 10,190,460 |
| 19 May 2014 | USD | 16.8 | 16.95 | 16.51 | 16.61 | 16.61 | -0.49 (-2.87%) | 13,631,941 |
| 16 May 2014 | USD | 16.95 | 17.15 | 16.91 | 17.1 | 17.1 | +0.09 (+0.53%) | 7,755,588 |
| 15 May 2014 | USD | 17.11 | 17.21 | 16.93 | 17.01 | 17.01 | -0.27 (-1.56%) | 14,727,148 |
| 14 May 2014 | USD | 17.15 | 17.41 | 17.04 | 17.28 | 17.28 | +0.08 (+0.47%) | 11,312,073 |
| 13 May 2014 | USD | 17.34 | 17.6 | 17.12 | 17.2 | 17.2 | +0.07 (+0.41%) | 17,418,500 |
| 12 May 2014 | USD | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.0 (0.0%) | 0 |
| 9 May 2014 | USD | 16.8 | 17.19 | 16.67 | 17.13 | 17.13 | +0.29 (+1.72%) | 15,784,010 |
| 8 May 2014 | USD | 16.68 | 17.2 | 16.51 | 16.84 | 16.84 | +0.14 (+0.84%) | 18,181,371 |
| 7 May 2014 | USD | 17.05 | 17.06 | 16.68 | 16.7 | 16.7 | -0.45 (-2.62%) | 19,678,369 |
| 6 May 2014 | USD | 17.4 | 17.6 | 17.05 | 17.15 | 17.15 | -0.4 (-2.28%) | 16,311,170 |
| 5 May 2014 | USD | 17.23 | 17.69 | 16.81 | 17.55 | 17.55 | +0.28 (+1.62%) | 21,753,274 |
| 2 May 2014 | USD | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.0 (0.0%) | 0 |
| 1 May 2014 | USD | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.0 (0.0%) | 0 |
| 30 Apr 2014 | USD | 17.88 | 17.89 | 17.14 | 17.27 | 17.27 | -29.72 (-63.25%) | 27,266,615 |
| 29 Apr 2014 | USD | 46.7 | 47.89 | 45.89 | 46.99 | 46.99 | +0.55 (+1.18%) | 18,898,228 |
| 28 Apr 2014 | USD | 47 | 47.23 | 44.99 | 46.44 | 46.44 | -0.57 (-1.21%) | 9,554,304 |
| 25 Apr 2014 | USD | 47.39 | 47.57 | 46.75 | 47.01 | 47.01 | -0.16 (-0.34%) | 9,257,239 |
| 24 Apr 2014 | USD | 45.99 | 47.27 | 45.52 | 47.17 | 47.17 | +1.07 (+2.32%) | 11,668,019 |
