| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2014 | USD | 16.76 | 16.77 | 16.17 | 16.17 | 48.51 | -0.6 (-3.58%) | 43,928 |
| 26 May 2014 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 50.31 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16.52 | 16.77 | 16.52 | 16.77 | 50.31 | +0.3 (+1.82%) | 93,261 |
| 22 May 2014 | USD | 16.59 | 16.78 | 16.42 | 16.47 | 49.41 | -0.03 (-0.18%) | 27,352 |
| 21 May 2014 | USD | 16.58 | 17.008 | 16.41 | 16.5 | 49.5 | -0.11 (-0.66%) | 23,599 |
| 20 May 2014 | USD | 16.7 | 16.7 | 16.54 | 16.61 | 49.83 | -0.06 (-0.36%) | 45,416 |
| 19 May 2014 | USD | 16.72 | 16.75 | 16.65 | 16.67 | 50.01 | -0.07 (-0.42%) | 30,124 |
| 16 May 2014 | USD | 16.92 | 16.92 | 16.6608 | 16.74 | 50.22 | -0.14 (-0.83%) | 71,629 |
| 15 May 2014 | USD | 16.83 | 17.18 | 16.66 | 16.88 | 50.64 | -0.35 (-2.03%) | 301,078 |
| 14 May 2014 | USD | 17.61 | 17.61 | 17.1 | 17.23 | 51.69 | -0.13 (-0.75%) | 93,090 |
| 13 May 2014 | USD | 17.67 | 17.67 | 17.32 | 17.36 | 52.08 | -0.25 (-1.42%) | 27,429 |
| 12 May 2014 | USD | 17.68 | 18.0996 | 17.5601 | 17.61 | 52.83 | -0.12 (-0.68%) | 42,866 |
| 9 May 2014 | USD | 17.26 | 17.88 | 17.26 | 17.73 | 53.19 | +0.41 (+2.37%) | 1,093,666 |
| 8 May 2014 | USD | 17.29 | 17.32 | 17.08 | 17.32 | 51.96 | +0.09 (+0.52%) | 17,562 |
| 7 May 2014 | USD | 17.36 | 17.36 | 17 | 17.23 | 51.69 | 0.0 (0.0%) | 37,159 |
| 6 May 2014 | USD | 17.37 | 17.37 | 17.15 | 17.23 | 51.69 | -0.1 (-0.58%) | 16,420 |
| 5 May 2014 | USD | 17.35 | 17.42 | 17.28 | 17.33 | 51.99 | -0.2 (-1.14%) | 11,092 |
| 2 May 2014 | USD | 17.25 | 17.56 | 17.2499 | 17.53 | 52.59 | +0.05 (+0.29%) | 9,806 |
| 1 May 2014 | USD | 17.53 | 17.58 | 17.46 | 17.48 | 52.44 | -0.02 (-0.11%) | 8,082 |
| 30 Apr 2014 | USD | 17.43 | 17.72 | 17.4 | 17.5 | 52.5 | +0.02 (+0.11%) | 37,448 |
| 29 Apr 2014 | USD | 17.38 | 17.59 | 17.38 | 17.48 | 52.44 | +0.04 (+0.23%) | 77,545 |
| 28 Apr 2014 | USD | 17.76 | 17.76 | 17.32 | 17.44 | 52.32 | -0.36 (-2.02%) | 273,479 |
| 25 Apr 2014 | USD | 17.98 | 18 | 17.74 | 17.8 | 53.4 | -0.24 (-1.33%) | 30,761 |
| 24 Apr 2014 | USD | 18.09 | 18.18 | 17.88 | 18.04 | 54.12 | -0.19 (-1.04%) | 258,946 |
| 23 Apr 2014 | USD | 18.25 | 18.48 | 18.13 | 18.23 | 54.69 | +0.07 (+0.39%) | 55,146 |
| 22 Apr 2014 | USD | 18.38 | 18.46 | 18.04 | 18.16 | 54.48 | +0.16 (+0.89%) | 60,285 |
| 21 Apr 2014 | USD | 17.99 | 18.08 | 17.72 | 18 | 54 | +0.13 (+0.73%) | 46,721 |
| 18 Apr 2014 | USD | 17.87 | 17.87 | 17.87 | 17.87 | 53.61 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 17.72 | 18.16 | 17.64 | 17.87 | 53.61 | +0.16 (+0.90%) | 35,110 |
| 16 Apr 2014 | USD | 17.32 | 17.74 | 17.14 | 17.71 | 53.13 | +0.34 (+1.96%) | 47,709 |
