| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2014 | USD | 18.64 | 18.88 | 18.64 | 18.66 | 18.66 | -0.73 (-3.76%) | 39,992 |
| 28 Jul 2014 | USD | 19.21 | 19.39 | 19.21 | 19.39 | 19.39 | -0.07 (-0.36%) | 17,424 |
| 25 Jul 2014 | USD | 19.41 | 19.5 | 19.41 | 19.46 | 19.46 | +0.19 (+0.99%) | 17,043 |
| 24 Jul 2014 | USD | 19.45 | 19.45 | 19.24 | 19.27 | 19.27 | -0.14 (-0.72%) | 23,525 |
| 23 Jul 2014 | USD | 19.29 | 19.43 | 19.29 | 19.41 | 19.41 | +0.55 (+2.92%) | 18,008 |
| 22 Jul 2014 | USD | 18.98 | 18.98 | 18.82 | 18.86 | 18.86 | +0.52 (+2.84%) | 15,330 |
| 21 Jul 2014 | USD | 18.15 | 18.36 | 18.14 | 18.34 | 18.34 | -0.16 (-0.86%) | 6,813 |
| 18 Jul 2014 | USD | 18.408 | 18.53 | 18.4 | 18.5 | 18.5 | +0.25 (+1.37%) | 15,619 |
| 17 Jul 2014 | USD | 18.435 | 18.52 | 18.2 | 18.25 | 18.25 | -0.15 (-0.82%) | 18,495 |
| 16 Jul 2014 | USD | 18.25 | 18.46 | 18.25 | 18.4 | 18.4 | -0.285 (-1.53%) | 103,226 |
| 15 Jul 2014 | USD | 18.62 | 18.71 | 18.6 | 18.685 | 18.685 | -0.255 (-1.35%) | 1,566,629 |
| 14 Jul 2014 | USD | 19.08 | 19.08 | 18.8705 | 18.94 | 18.94 | +0.61 (+3.33%) | 311,358 |
| 11 Jul 2014 | USD | 18.31 | 18.4 | 18.29 | 18.33 | 18.33 | +0.34 (+1.89%) | 52,474 |
| 10 Jul 2014 | USD | 17.97 | 18.25 | 17.92 | 17.99 | 17.99 | -0.17 (-0.94%) | 7,784 |
| 9 Jul 2014 | USD | 18.29 | 18.29 | 18.09 | 18.16 | 18.16 | -0.31 (-1.68%) | 16,656 |
| 8 Jul 2014 | USD | 18.51 | 18.58 | 18.47 | 18.47 | 18.47 | -0.23 (-1.23%) | 11,280 |
| 7 Jul 2014 | USD | 18.63 | 18.7 | 18.63 | 18.7 | 18.7 | 0.0 (0.0%) | 28,848 |
| 4 Jul 2014 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 18.75 | 18.75 | 18.65 | 18.7 | 18.7 | +0.562 (+3.10%) | 31,277 |
| 2 Jul 2014 | USD | 17.9 | 18.26 | 17.9 | 18.1375 | 18.1375 | +0.917 (+5.33%) | 224,216 |
| 1 Jul 2014 | USD | 17.09 | 17.32 | 17.09 | 17.22 | 17.22 | +0.09 (+0.53%) | 29,471 |
| 30 Jun 2014 | USD | 17.07 | 17.3066 | 16.97 | 17.13 | 17.13 | -0.1 (-0.58%) | 16,442 |
| 27 Jun 2014 | USD | 17.16 | 17.33 | 17.16 | 17.23 | 17.23 | -0.05 (-0.29%) | 19,375 |
| 26 Jun 2014 | USD | 17.26 | 17.44 | 17.26 | 17.28 | 17.28 | -0.24 (-1.37%) | 16,391 |
| 25 Jun 2014 | USD | 17.62 | 17.64 | 17.52 | 17.52 | 17.52 | -0.2 (-1.13%) | 16,675 |
| 24 Jun 2014 | USD | 17.94 | 17.94 | 17.71 | 17.72 | 17.72 | +0.29 (+1.66%) | 14,114 |
| 23 Jun 2014 | USD | 17.53 | 17.53 | 17.3 | 17.43 | 17.43 | +0.28 (+1.63%) | 12,253 |
| 20 Jun 2014 | USD | 17.12 | 17.35 | 17.12 | 17.15 | 17.15 | -0.14 (-0.81%) | 13,061 |
| 19 Jun 2014 | USD | 17.23 | 17.48 | 17.22 | 17.29 | 17.29 | -0.22 (-1.26%) | 12,588 |
| 18 Jun 2014 | USD | 17.49 | 17.52 | 17.35 | 17.51 | 17.51 | +0.06 (+0.34%) | 21,639 |
