| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2014 | USD | 16.83 | 17.92 | 16.58 | 17.52 | 17.52 | +0.74 (+4.41%) | 80,453 |
| 17 Jul 2014 | USD | 16.55 | 17.9499 | 16.55 | 16.78 | 16.78 | -0.09 (-0.53%) | 75,706 |
| 16 Jul 2014 | USD | 16.38 | 17.27 | 16.38 | 16.87 | 16.87 | -0.47 (-2.71%) | 84,070 |
| 15 Jul 2014 | USD | 16.13 | 17.6 | 16.13 | 17.34 | 17.34 | +1.14 (+7.04%) | 138,431 |
| 14 Jul 2014 | USD | 16.46 | 16.67 | 16.09 | 16.2 | 16.2 | -0.52 (-3.11%) | 43,118 |
| 11 Jul 2014 | USD | 16.09 | 16.9 | 16.02 | 16.72 | 16.72 | +0.64 (+3.98%) | 31,669 |
| 10 Jul 2014 | USD | 16.39 | 16.65 | 16 | 16.08 | 16.08 | -0.61 (-3.65%) | 90,559 |
| 9 Jul 2014 | USD | 17.01 | 17.38 | 16.16 | 16.69 | 16.69 | -0.33 (-1.94%) | 135,531 |
| 8 Jul 2014 | USD | 18.04 | 18.49 | 16.51 | 17.02 | 17.02 | -0.28 (-1.62%) | 116,030 |
| 7 Jul 2014 | USD | 18.13 | 18.9 | 17.01 | 17.3 | 17.3 | -0.67 (-3.73%) | 88,187 |
| 4 Jul 2014 | USD | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 18.43 | 18.43 | 17.6 | 17.97 | 17.97 | -0.39 (-2.12%) | 50,801 |
| 2 Jul 2014 | USD | 18.52 | 19.1 | 17.97 | 18.36 | 18.36 | -0.1 (-0.54%) | 72,316 |
| 1 Jul 2014 | USD | 18.24 | 18.63 | 18.08 | 18.46 | 18.46 | +0.18 (+0.98%) | 64,913 |
| 30 Jun 2014 | USD | 17.9 | 18.8 | 17.65 | 18.28 | 18.28 | +0.57 (+3.22%) | 59,574 |
| 27 Jun 2014 | USD | 18.49 | 19.06 | 17.71 | 17.71 | 17.71 | -0.94 (-5.04%) | 419,472 |
| 26 Jun 2014 | USD | 19.37 | 19.69 | 18.0601 | 18.65 | 18.65 | -0.76 (-3.92%) | 44,173 |
| 25 Jun 2014 | USD | 19.375 | 19.75 | 19.18 | 19.41 | 19.41 | -0.01 (-0.05%) | 23,495 |
| 24 Jun 2014 | USD | 19.36 | 19.64 | 18.95 | 19.42 | 19.42 | +0.11 (+0.57%) | 25,019 |
| 23 Jun 2014 | USD | 19.37 | 19.75 | 19.21 | 19.31 | 19.31 | +0.1 (+0.52%) | 41,001 |
| 20 Jun 2014 | USD | 19.3 | 21 | 18.8905 | 19.21 | 19.21 | -0.27 (-1.39%) | 149,906 |
| 19 Jun 2014 | USD | 19.46 | 19.69 | 19.1 | 19.48 | 19.48 | -0.11 (-0.56%) | 42,040 |
| 18 Jun 2014 | USD | 19.5 | 20.08 | 19.44 | 19.59 | 19.59 | +0.09 (+0.46%) | 21,306 |
| 17 Jun 2014 | USD | 19.38 | 19.5 | 18.77 | 19.5 | 19.5 | +0.63 (+3.34%) | 13,307 |
| 16 Jun 2014 | USD | 18.81 | 19.38 | 18.5001 | 18.87 | 18.87 | +0.15 (+0.80%) | 17,596 |
| 13 Jun 2014 | USD | 19.3 | 19.301 | 18.3301 | 18.72 | 18.72 | -0.93 (-4.73%) | 18,727 |
| 12 Jun 2014 | USD | 19.27 | 20.11 | 19.2699 | 19.65 | 19.65 | +0.33 (+1.71%) | 32,233 |
| 11 Jun 2014 | USD | 19.53 | 19.9299 | 19.3 | 19.32 | 19.32 | -0.15 (-0.77%) | 21,164 |
| 10 Jun 2014 | USD | 19.44 | 19.5 | 19.1 | 19.47 | 19.47 | +0.12 (+0.62%) | 22,862 |
| 9 Jun 2014 | USD | 18.94 | 19.74 | 18.86 | 19.35 | 19.35 | +0.52 (+2.76%) | 112,705 |
