| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 18.47 | 19.18 | 18.33 | 18.83 | 18.83 | +0.54 (+2.95%) | 35,437 |
| 5 Jun 2014 | USD | 17.5 | 18.55 | 17.5 | 18.29 | 18.29 | +0.72 (+4.10%) | 24,344 |
| 4 Jun 2014 | USD | 18.14 | 18.14 | 17.52 | 17.57 | 17.57 | -0.4 (-2.23%) | 17,105 |
| 3 Jun 2014 | USD | 18 | 18.15 | 17.81 | 17.97 | 17.97 | +0.1 (+0.56%) | 12,377 |
| 2 Jun 2014 | USD | 18 | 18.12 | 17.76 | 17.87 | 17.87 | +0.02 (+0.11%) | 9,333 |
| 30 May 2014 | USD | 18.13 | 18.45 | 17.805 | 17.85 | 17.85 | -0.21 (-1.16%) | 25,549 |
| 29 May 2014 | USD | 18.29 | 18.45 | 17.5319 | 18.06 | 18.06 | -0.1 (-0.55%) | 26,263 |
| 28 May 2014 | USD | 18.44 | 18.73 | 18.015 | 18.16 | 18.16 | -0.34 (-1.84%) | 64,968 |
| 27 May 2014 | USD | 18.42 | 18.6 | 17.69 | 18.5 | 18.5 | +0.01 (+0.05%) | 103,085 |
| 26 May 2014 | USD | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 18.53 | 19.08 | 18.3531 | 18.49 | 18.49 | -0.27 (-1.44%) | 28,825 |
| 22 May 2014 | USD | 18.4 | 19.2815 | 18.37 | 18.76 | 18.76 | -0.06 (-0.32%) | 60,683 |
| 21 May 2014 | USD | 19.39 | 19.71 | 18.25 | 18.82 | 18.82 | -0.06 (-0.32%) | 72,974 |
| 20 May 2014 | USD | 17.9 | 19.69 | 17.2 | 18.88 | 18.88 | +0.62 (+3.40%) | 85,991 |
| 19 May 2014 | USD | 18.7 | 18.988 | 18.0001 | 18.26 | 18.26 | -0.5 (-2.67%) | 37,590 |
| 16 May 2014 | USD | 18.45 | 19.61 | 18.45 | 18.76 | 18.76 | -0.19 (-1.00%) | 17,704 |
| 15 May 2014 | USD | 19.284 | 19.33 | 17.51 | 18.95 | 18.95 | -0.42 (-2.17%) | 36,907 |
| 14 May 2014 | USD | 18.51 | 19.52 | 18.16 | 19.37 | 19.37 | -0.13 (-0.67%) | 36,598 |
| 13 May 2014 | USD | 19.03 | 19.6 | 18.56 | 19.5 | 19.5 | +0.35 (+1.83%) | 24,699 |
| 12 May 2014 | USD | 19.36 | 20.49 | 18.765 | 19.15 | 19.15 | -0.08 (-0.42%) | 39,175 |
| 9 May 2014 | USD | 19.25 | 19.8599 | 18.582 | 19.23 | 19.23 | -0.14 (-0.72%) | 57,225 |
| 8 May 2014 | USD | 19.52 | 19.93 | 15.77 | 19.37 | 19.37 | -0.59 (-2.96%) | 218,943 |
| 7 May 2014 | USD | 20.38 | 20.38 | 19.46 | 19.96 | 19.96 | -0.04 (-0.20%) | 30,902 |
| 6 May 2014 | USD | 20 | 20.47 | 19.51 | 20 | 20 | 0.0 (0.0%) | 89,655 |
| 5 May 2014 | USD | 20 | 20.1 | 18.5 | 20 | 20 | -0.01 (-0.05%) | 139,348 |
| 2 May 2014 | USD | 20.06 | 20.6 | 19.62 | 20.01 | 20.01 | -0.06 (-0.30%) | 111,095 |
| 1 May 2014 | USD | 18.69 | 21.6299 | 18.45 | 20.07 | 20.07 | +1.62 (+8.78%) | 164,241 |
| 30 Apr 2014 | USD | 16 | 19.11 | 16 | 18.45 | 18.45 | +2.45 (+15.31%) | 148,347 |
| 29 Apr 2014 | USD | 15.94 | 16.76 | 15.908 | 16 | 16 | +0.06 (+0.38%) | 79,967 |
| 28 Apr 2014 | USD | 16.04 | 16.31 | 15.56 | 15.94 | 15.94 | +0.25 (+1.59%) | 33,074 |
