| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2014 | USD | 17.6 | 17.7 | 17.48 | 17.665 | 19.9459 | +0.057 (+0.32%) | 148,275 |
| 25 Jul 2014 | USD | 17.7 | 17.72 | 17.58 | 17.6085 | 19.8821 | -0.232 (-1.30%) | 43,065 |
| 24 Jul 2014 | USD | 17.91 | 17.926 | 17.83 | 17.84 | 20.1435 | -0.09 (-0.50%) | 149,590 |
| 23 Jul 2014 | USD | 18.01 | 18.01 | 17.9 | 17.93 | 20.2451 | +0.03 (+0.17%) | 141,530 |
| 22 Jul 2014 | USD | 17.88 | 17.9085 | 17.82 | 17.9 | 20.2112 | -0.15 (-0.83%) | 36,186 |
| 21 Jul 2014 | USD | 18.02 | 18.1 | 17.995 | 18.05 | 20.3806 | -0.16 (-0.88%) | 29,153 |
| 18 Jul 2014 | USD | 18.014 | 18.23 | 18 | 18.21 | 20.5612 | +0.07 (+0.39%) | 24,069 |
| 17 Jul 2014 | USD | 18.22 | 18.3 | 18.1 | 18.14 | 20.4822 | -0.314 (-1.70%) | 33,087 |
| 16 Jul 2014 | USD | 18.3425 | 18.508 | 18.33 | 18.454 | 20.8367 | +0.304 (+1.67%) | 28,168 |
| 15 Jul 2014 | USD | 18.24 | 18.25 | 18.08 | 18.15 | 20.4935 | -0.13 (-0.71%) | 92,997 |
| 14 Jul 2014 | USD | 18.236 | 18.32 | 18.2 | 18.28 | 20.6403 | +0.21 (+1.16%) | 48,017 |
| 11 Jul 2014 | USD | 18.04 | 18.11 | 17.98 | 18.07 | 20.4032 | -0.19 (-1.04%) | 120,416 |
| 10 Jul 2014 | USD | 18.25 | 18.37 | 18.18 | 18.26 | 20.6177 | -0.37 (-1.99%) | 31,578 |
| 9 Jul 2014 | USD | 18.43 | 18.67 | 18.43 | 18.63 | 21.0355 | +0.25 (+1.36%) | 28,876 |
| 8 Jul 2014 | USD | 18.35 | 18.44 | 18.33 | 18.38 | 20.7532 | -0.19 (-1.02%) | 39,035 |
| 7 Jul 2014 | USD | 18.74 | 18.74 | 18.52 | 18.57 | 20.9677 | -0.27 (-1.43%) | 42,340 |
| 4 Jul 2014 | USD | 18.84 | 18.84 | 18.84 | 18.84 | 21.2726 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 18.83 | 18.85 | 18.78 | 18.84 | 21.2726 | +0.04 (+0.21%) | 18,787 |
| 2 Jul 2014 | USD | 18.75 | 18.8 | 18.7 | 18.8 | 21.2274 | +0.08 (+0.43%) | 18,838 |
| 1 Jul 2014 | USD | 18.68 | 18.74 | 18.65 | 18.72 | 21.1371 | -0.06 (-0.32%) | 50,068 |
| 30 Jun 2014 | USD | 18.75 | 18.79 | 18.7 | 18.78 | 21.2048 | +0.22 (+1.19%) | 58,342 |
| 27 Jun 2014 | USD | 18.48 | 18.58 | 18.474 | 18.56 | 20.9564 | +0.06 (+0.32%) | 35,381 |
| 26 Jun 2014 | USD | 18.543 | 18.59 | 18.46 | 18.5 | 20.8887 | -0.21 (-1.12%) | 70,503 |
| 25 Jun 2014 | USD | 18.515 | 18.71 | 18.49 | 18.71 | 21.1258 | +0.22 (+1.19%) | 60,136 |
| 24 Jun 2014 | USD | 18.59 | 18.64 | 18.48 | 18.49 | 20.8774 | -0.08 (-0.43%) | 30,123 |
| 23 Jun 2014 | USD | 18.58 | 18.61 | 18.5 | 18.57 | 20.9677 | -0.02 (-0.11%) | 155,332 |
| 20 Jun 2014 | USD | 18.5215 | 18.61 | 18.52 | 18.59 | 20.9903 | +0.185 (+1.01%) | 51,422 |
| 19 Jun 2014 | USD | 18.41 | 18.49 | 18.36 | 18.405 | 20.7814 | +0.08 (+0.44%) | 40,218 |
| 18 Jun 2014 | USD | 18.24 | 18.33 | 18.22 | 18.325 | 20.6911 | +0.065 (+0.36%) | 32,881 |
| 17 Jun 2014 | USD | 18.26 | 18.305 | 18.23 | 18.26 | 20.6177 | +0.31 (+1.73%) | 87,108 |
