| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 18.31 | 18.4899 | 18.11 | 18.4 | 18.4 | +0.25 (+1.38%) | 179,618 |
| 5 Jun 2014 | USD | 18.04 | 18.41 | 17.99 | 18.15 | 18.15 | +0.12 (+0.67%) | 212,161 |
| 4 Jun 2014 | USD | 17.98 | 18.24 | 17.636 | 18.03 | 18.03 | -0.02 (-0.11%) | 276,418 |
| 3 Jun 2014 | USD | 17.94 | 18.22 | 17.52 | 18.05 | 18.05 | +0.02 (+0.11%) | 210,371 |
| 2 Jun 2014 | USD | 18.38 | 18.38 | 17.73 | 18.03 | 18.03 | -0.27 (-1.48%) | 283,241 |
| 30 May 2014 | USD | 18.62 | 18.64 | 17.94 | 18.3 | 18.3 | -0.29 (-1.56%) | 424,946 |
| 29 May 2014 | USD | 17.88 | 18.73 | 17.86 | 18.59 | 18.59 | +0.83 (+4.67%) | 374,773 |
| 28 May 2014 | USD | 17.85 | 18.04 | 17.535 | 17.76 | 17.76 | -0.07 (-0.39%) | 490,859 |
| 27 May 2014 | USD | 17.74 | 18.08 | 17.58 | 17.83 | 17.83 | +0.28 (+1.60%) | 320,591 |
| 26 May 2014 | USD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 17.78 | 17.78 | 17.345 | 17.55 | 17.55 | -0.26 (-1.46%) | 408,801 |
| 22 May 2014 | USD | 17.54 | 18.4 | 17.26 | 17.81 | 17.81 | +0.35 (+2.00%) | 423,278 |
| 21 May 2014 | USD | 17.9 | 18.16 | 17.3 | 17.46 | 17.46 | -0.39 (-2.18%) | 404,398 |
| 20 May 2014 | USD | 18.03 | 18.23 | 17.63 | 17.85 | 17.85 | -0.17 (-0.94%) | 284,132 |
| 19 May 2014 | USD | 17.81 | 18.36 | 17.67 | 18.02 | 18.02 | +0.09 (+0.50%) | 371,264 |
| 16 May 2014 | USD | 18.34 | 18.34 | 17.86 | 17.93 | 17.93 | -0.44 (-2.40%) | 462,231 |
| 15 May 2014 | USD | 18 | 18.52 | 17.77 | 18.37 | 18.37 | +0.36 (+2.00%) | 596,499 |
| 14 May 2014 | USD | 18.35 | 18.66 | 18 | 18.01 | 18.01 | -0.35 (-1.91%) | 276,227 |
| 13 May 2014 | USD | 18 | 18.76 | 18 | 18.36 | 18.36 | +0.36 (+2%) | 431,660 |
| 12 May 2014 | USD | 17.32 | 18.295 | 17.18 | 18 | 18 | +0.71 (+4.11%) | 717,984 |
| 9 May 2014 | USD | 17.56 | 17.83 | 17.22 | 17.29 | 17.29 | -0.38 (-2.15%) | 525,084 |
| 8 May 2014 | USD | 18.56 | 18.96 | 17.62 | 17.67 | 17.67 | -0.98 (-5.25%) | 539,575 |
| 7 May 2014 | USD | 18.48 | 18.99 | 17.92 | 18.65 | 18.65 | +0.15 (+0.81%) | 327,053 |
| 6 May 2014 | USD | 18.53 | 19.04 | 18.21 | 18.5 | 18.5 | -0.06 (-0.32%) | 381,399 |
| 5 May 2014 | USD | 18.36 | 18.65 | 18.07 | 18.56 | 18.56 | -0.01 (-0.05%) | 529,705 |
| 2 May 2014 | USD | 18.69 | 18.89 | 18.38 | 18.57 | 18.57 | -0.03 (-0.16%) | 245,453 |
| 1 May 2014 | USD | 18.23 | 19.08 | 18.07 | 18.6 | 18.6 | +0.34 (+1.86%) | 361,115 |
| 30 Apr 2014 | USD | 18.2 | 18.42 | 17.78 | 18.26 | 18.26 | -0.06 (-0.33%) | 273,191 |
| 29 Apr 2014 | USD | 18.11 | 18.53 | 17.95 | 18.32 | 18.32 | +0.34 (+1.89%) | 309,060 |
| 28 Apr 2014 | USD | 18.04 | 18.28 | 17.5 | 17.98 | 17.98 | +0.05 (+0.28%) | 275,180 |
