| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | USD | 17.93 | 18.04 | 17.92 | 17.95 | 20.2677 | -0.11 (-0.61%) | 49,177 |
| 13 Jun 2014 | USD | 18.08 | 18.14 | 18.05 | 18.06 | 20.3919 | -0.04 (-0.22%) | 30,287 |
| 12 Jun 2014 | USD | 18.1 | 18.166 | 18.09 | 18.1 | 20.437 | -0.07 (-0.39%) | 37,621 |
| 11 Jun 2014 | USD | 18.11 | 18.21 | 18.11 | 18.17 | 20.5161 | -0.08 (-0.44%) | 37,321 |
| 10 Jun 2014 | USD | 18.23 | 18.26 | 18.192 | 18.25 | 20.6064 | +0.07 (+0.39%) | 46,432 |
| 9 Jun 2014 | USD | 18.16 | 18.24 | 18.14 | 18.18 | 20.5274 | +0.08 (+0.44%) | 51,611 |
| 6 Jun 2014 | USD | 18.052 | 18.19 | 18.03 | 18.1 | 20.437 | +0.1 (+0.56%) | 233,267 |
| 5 Jun 2014 | USD | 17.92 | 18.06 | 17.92 | 18 | 20.3241 | 0.0 (0.0%) | 269,685 |
| 4 Jun 2014 | USD | 18.01 | 18.13 | 17.9615 | 18 | 20.3241 | -0.18 (-0.99%) | 145,843 |
| 3 Jun 2014 | USD | 18.17 | 18.25 | 18.17 | 18.18 | 20.5274 | -0.07 (-0.38%) | 18,824 |
| 2 Jun 2014 | USD | 18.297 | 18.36 | 18.19 | 18.25 | 20.6064 | -0.039 (-0.21%) | 40,713 |
| 30 May 2014 | USD | 18.17 | 18.29 | 18.12 | 18.2886 | 20.65 | -0.071 (-0.39%) | 206,941 |
| 29 May 2014 | USD | 18.1425 | 18.36 | 18.14 | 18.36 | 20.7306 | +0.55 (+3.09%) | 120,873 |
| 28 May 2014 | USD | 17.74 | 17.87 | 17.74 | 17.81 | 20.1096 | -0.74 (-3.99%) | 46,627 |
| 27 May 2014 | USD | 18.67 | 18.789 | 18.51 | 18.55 | 20.9451 | -0.59 (-3.08%) | 41,129 |
| 26 May 2014 | USD | 19.14 | 19.14 | 19.14 | 19.14 | 21.6113 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 19.27 | 19.29 | 19.14 | 19.14 | 21.6113 | -0.11 (-0.57%) | 41,545 |
| 22 May 2014 | USD | 19.24 | 19.28 | 19.14 | 19.25 | 21.7355 | +0.24 (+1.26%) | 40,932 |
| 21 May 2014 | USD | 19.05 | 19.17 | 18.97 | 19.01 | 21.4645 | -0.22 (-1.14%) | 39,980 |
| 20 May 2014 | USD | 19.29 | 19.33 | 19.19 | 19.23 | 21.7129 | -0.29 (-1.49%) | 83,590 |
| 19 May 2014 | USD | 19.59 | 19.59 | 19.47 | 19.52 | 22.0404 | +0.01 (+0.05%) | 44,802 |
| 16 May 2014 | USD | 19.54 | 19.6 | 19.43 | 19.51 | 22.0291 | +0.03 (+0.15%) | 37,956 |
| 15 May 2014 | USD | 19.31 | 19.48 | 19.17 | 19.48 | 21.9952 | +0.235 (+1.22%) | 213,486 |
| 14 May 2014 | USD | 19.19 | 19.34 | 19.19 | 19.245 | 21.7299 | -0.215 (-1.10%) | 247,705 |
| 13 May 2014 | USD | 19.66 | 19.67 | 19.3401 | 19.46 | 21.9726 | -0.23 (-1.17%) | 450,928 |
| 12 May 2014 | USD | 19.54 | 19.69 | 19.53 | 19.69 | 22.2323 | +0.08 (+0.41%) | 59,161 |
| 9 May 2014 | USD | 19.42 | 19.61 | 19.42 | 19.61 | 22.142 | +0.16 (+0.82%) | 408,430 |
| 8 May 2014 | USD | 19.35 | 19.86 | 19.35 | 19.45 | 21.9613 | +0.02 (+0.10%) | 15,507 |
| 7 May 2014 | USD | 19.22 | 19.45 | 19.18 | 19.43 | 21.9388 | +0.38 (+1.99%) | 24,627 |
| 6 May 2014 | USD | 19 | 19.1 | 18.99 | 19.05 | 21.5097 | +0.05 (+0.26%) | 34,040 |
