| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2014 | USD | 17.88 | 18.63 | 17.79 | 18.56 | 18.56 | +0.6 (+3.34%) | 326,909 |
| 17 Jul 2014 | USD | 18.62 | 18.76 | 17.85 | 17.96 | 17.96 | -0.8 (-4.26%) | 282,650 |
| 16 Jul 2014 | USD | 19.15 | 19.16 | 18.68 | 18.76 | 18.76 | -0.33 (-1.73%) | 254,093 |
| 15 Jul 2014 | USD | 20.06 | 20.12 | 18.97 | 19.09 | 19.09 | -0.96 (-4.79%) | 448,700 |
| 14 Jul 2014 | USD | 20.24 | 20.45 | 19.87 | 20.05 | 20.05 | +0.02 (+0.10%) | 723,004 |
| 11 Jul 2014 | USD | 19.91 | 20.31 | 19.72 | 20.03 | 20.03 | +0.06 (+0.30%) | 258,322 |
| 10 Jul 2014 | USD | 18.7 | 20 | 18.7 | 19.97 | 19.97 | +0.9 (+4.72%) | 595,419 |
| 9 Jul 2014 | USD | 19.13 | 19.32 | 18.65 | 19.07 | 19.07 | +0.04 (+0.21%) | 224,176 |
| 8 Jul 2014 | USD | 19.67 | 19.67 | 18.72 | 19.03 | 19.03 | -0.65 (-3.30%) | 317,599 |
| 7 Jul 2014 | USD | 20.6 | 20.7 | 19.58 | 19.68 | 19.68 | -1.03 (-4.97%) | 389,931 |
| 4 Jul 2014 | USD | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 20.66 | 20.71 | 20.36 | 20.71 | 20.71 | +0.07 (+0.34%) | 114,004 |
| 2 Jul 2014 | USD | 20.82 | 20.91 | 20.56 | 20.64 | 20.64 | -0.24 (-1.15%) | 234,590 |
| 1 Jul 2014 | USD | 20.71 | 21 | 20.48 | 20.88 | 20.88 | +0.16 (+0.77%) | 143,322 |
| 30 Jun 2014 | USD | 20.61 | 20.88 | 20.415 | 20.72 | 20.72 | +0.01 (+0.05%) | 245,863 |
| 27 Jun 2014 | USD | 20.4 | 20.75 | 20.1 | 20.71 | 20.71 | +0.19 (+0.93%) | 384,111 |
| 26 Jun 2014 | USD | 20.26 | 20.62 | 20.1 | 20.52 | 20.52 | +0.19 (+0.93%) | 176,565 |
| 25 Jun 2014 | USD | 20.12 | 20.4699 | 19.942 | 20.33 | 20.33 | +0.095 (+0.47%) | 257,849 |
| 24 Jun 2014 | USD | 20.46 | 20.64 | 20.02 | 20.235 | 20.235 | -0.175 (-0.86%) | 289,851 |
| 23 Jun 2014 | USD | 20.05 | 20.44 | 19.96 | 20.41 | 20.41 | +0.35 (+1.74%) | 450,538 |
| 20 Jun 2014 | USD | 19.81 | 20.11 | 19.55 | 20.06 | 20.06 | +0.37 (+1.88%) | 760,828 |
| 19 Jun 2014 | USD | 19.71 | 19.82 | 19.52 | 19.69 | 19.69 | +0.01 (+0.05%) | 229,698 |
| 18 Jun 2014 | USD | 19.36 | 19.75 | 19.16 | 19.68 | 19.68 | +0.27 (+1.39%) | 177,184 |
| 17 Jun 2014 | USD | 19.95 | 19.95 | 19.09 | 19.41 | 19.41 | -0.48 (-2.41%) | 347,363 |
| 16 Jun 2014 | USD | 19.22 | 19.94 | 19.18 | 19.89 | 19.89 | +0.58 (+3.00%) | 300,996 |
| 13 Jun 2014 | USD | 18.07 | 19.31 | 17.98 | 19.31 | 19.31 | +1.3 (+7.22%) | 603,225 |
| 12 Jun 2014 | USD | 17.73 | 18.25 | 17.56 | 18.01 | 18.01 | +0.15 (+0.84%) | 270,552 |
| 11 Jun 2014 | USD | 18.08 | 18.19 | 17.75 | 17.86 | 17.86 | -0.25 (-1.38%) | 120,455 |
| 10 Jun 2014 | USD | 17.91 | 18.34 | 17.91 | 18.11 | 18.11 | +0.09 (+0.50%) | 230,574 |
| 9 Jun 2014 | USD | 18.46 | 18.79 | 17.9 | 18.02 | 18.02 | -0.38 (-2.07%) | 340,923 |
