| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 17.35 | 17.54 | 17.35 | 17.45 | 17.45 | +0.2 (+1.16%) | 10,966 |
| 16 Jun 2014 | USD | 17.34 | 17.34 | 17.23 | 17.25 | 17.25 | -0.44 (-2.49%) | 13,479 |
| 13 Jun 2014 | USD | 17.55 | 17.69 | 17.55 | 17.69 | 17.69 | +0.15 (+0.86%) | 7,264 |
| 12 Jun 2014 | USD | 17.765 | 17.87 | 17.54 | 17.54 | 17.54 | -0.18 (-1.02%) | 22,990 |
| 11 Jun 2014 | USD | 17.85 | 17.85 | 17.66 | 17.72 | 17.72 | -0.15 (-0.84%) | 10,325 |
| 10 Jun 2014 | USD | 17.98 | 17.98 | 17.86 | 17.87 | 17.87 | +0.21 (+1.19%) | 42,432 |
| 9 Jun 2014 | USD | 17.6405 | 17.84 | 17.63 | 17.66 | 17.66 | +0.01 (+0.06%) | 11,749 |
| 6 Jun 2014 | USD | 17.6585 | 17.75 | 17.65 | 17.65 | 17.65 | -0.76 (-4.13%) | 105,003 |
| 5 Jun 2014 | USD | 18.18 | 18.42 | 18.18 | 18.41 | 18.41 | -0.11 (-0.59%) | 75,277 |
| 4 Jun 2014 | USD | 18.45 | 18.62 | 18.45 | 18.52 | 18.52 | -0.2 (-1.07%) | 1,601,222 |
| 3 Jun 2014 | USD | 18.62 | 18.73 | 18.58 | 18.72 | 18.72 | +0.52 (+2.86%) | 120,529 |
| 2 Jun 2014 | USD | 18.14 | 18.22 | 18.13 | 18.2 | 18.2 | +0.02 (+0.11%) | 25,095 |
| 30 May 2014 | USD | 18.12 | 18.19 | 18.0606 | 18.18 | 18.18 | +0.74 (+4.24%) | 61,407 |
| 29 May 2014 | USD | 17.44 | 17.61 | 17.44 | 17.44 | 17.44 | -0.14 (-0.80%) | 15,231 |
| 28 May 2014 | USD | 17.52 | 17.73 | 17.5 | 17.58 | 17.58 | +0.13 (+0.74%) | 10,051 |
| 27 May 2014 | USD | 17.52 | 17.52 | 17.34 | 17.45 | 17.45 | -0.07 (-0.40%) | 6,256 |
| 26 May 2014 | USD | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 17.47 | 17.62 | 17.47 | 17.52 | 17.52 | +0.45 (+2.64%) | 7,589 |
| 22 May 2014 | USD | 17.01 | 17.19 | 17.01 | 17.07 | 17.07 | -0.32 (-1.84%) | 15,248 |
| 21 May 2014 | USD | 17.34 | 17.61 | 17.34 | 17.39 | 17.39 | +0.263 (+1.53%) | 12,247 |
| 20 May 2014 | USD | 17.54 | 17.54 | 17.01 | 17.1271 | 17.1271 | -0.673 (-3.78%) | 15,518 |
| 19 May 2014 | USD | 17.7 | 17.84 | 17.7 | 17.8 | 17.8 | -0.68 (-3.68%) | 178,878 |
| 16 May 2014 | USD | 18.47 | 18.48 | 18.25 | 18.48 | 18.48 | -0.11 (-0.59%) | 124,559 |
| 15 May 2014 | USD | 18.59 | 18.68 | 18.48 | 18.59 | 18.59 | -0.06 (-0.32%) | 822,305 |
| 14 May 2014 | USD | 18.8 | 18.8 | 18.57 | 18.65 | 18.65 | +0.29 (+1.58%) | 813,064 |
| 13 May 2014 | USD | 18.37 | 18.37 | 18.3 | 18.36 | 18.36 | +0.56 (+3.15%) | 11,773 |
| 12 May 2014 | USD | 17.6425 | 17.87 | 17.6425 | 17.8 | 17.8 | -0.01 (-0.06%) | 9,589 |
| 9 May 2014 | USD | 17.83 | 17.83 | 17.68 | 17.81 | 17.81 | -0.4 (-2.20%) | 11,016 |
| 8 May 2014 | USD | 18.34 | 18.34 | 18.21 | 18.21 | 18.21 | -0.15 (-0.82%) | 29,180 |
| 7 May 2014 | USD | 18.34 | 18.36 | 18.22 | 18.36 | 18.36 | -0.064 (-0.35%) | 11,610 |
