| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 18.67 | 18.67 | 18.57 | 18.64 | 18.64 | +0.05 (+0.27%) | 63,042 |
| 16 Jun 2014 | USD | 18.56 | 18.63 | 18.51 | 18.59 | 18.59 | +0.09 (+0.49%) | 53,310 |
| 13 Jun 2014 | USD | 18.52 | 18.6 | 18.42 | 18.5 | 18.5 | -0.07 (-0.38%) | 61,227 |
| 12 Jun 2014 | USD | 18.74 | 18.74 | 18.473 | 18.57 | 18.57 | -0.13 (-0.70%) | 70,863 |
| 11 Jun 2014 | USD | 18.62 | 18.75 | 18.62 | 18.7 | 18.7 | 0.0 (0.0%) | 68,154 |
| 10 Jun 2014 | USD | 18.72 | 18.72 | 18.62 | 18.7 | 18.7 | +0.07 (+0.38%) | 50,573 |
| 9 Jun 2014 | USD | 18.77 | 18.77 | 18.6 | 18.63 | 18.63 | -0.11 (-0.59%) | 66,827 |
| 6 Jun 2014 | USD | 18.7 | 18.76 | 18.6335 | 18.74 | 18.74 | 0.0 (0.0%) | 83,385 |
| 5 Jun 2014 | USD | 18.56 | 18.74 | 18.5396 | 18.74 | 18.74 | +0.15 (+0.81%) | 83,263 |
| 4 Jun 2014 | USD | 18.4 | 18.59 | 18.38 | 18.59 | 18.59 | +0.2 (+1.09%) | 120,029 |
| 3 Jun 2014 | USD | 18.48 | 18.48 | 18.34 | 18.39 | 18.39 | -0.1 (-0.54%) | 46,267 |
| 2 Jun 2014 | USD | 18.53 | 18.54 | 18.38 | 18.49 | 18.49 | -0.05 (-0.27%) | 57,149 |
| 30 May 2014 | USD | 18.42 | 18.54 | 18.41 | 18.54 | 18.54 | +0.11 (+0.60%) | 56,090 |
| 29 May 2014 | USD | 18.39 | 18.5 | 18.33 | 18.43 | 18.43 | +0.03 (+0.16%) | 75,686 |
| 28 May 2014 | USD | 18.36 | 18.47 | 18.341 | 18.4 | 18.4 | +0.03 (+0.16%) | 67,337 |
| 27 May 2014 | USD | 18.38 | 18.4 | 18.308 | 18.37 | 18.37 | -0.06 (-0.33%) | 101,843 |
| 26 May 2014 | USD | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 18.39 | 18.43 | 18.31 | 18.43 | 18.43 | +0.04 (+0.22%) | 75,109 |
| 22 May 2014 | USD | 18.28 | 18.4 | 18.28 | 18.39 | 18.39 | +0.14 (+0.77%) | 58,682 |
| 21 May 2014 | USD | 18.22 | 18.25 | 18.1701 | 18.25 | 18.25 | +0.1 (+0.55%) | 106,357 |
| 20 May 2014 | USD | 18.28 | 18.2924 | 18.1 | 18.15 | 18.15 | -0.17 (-0.93%) | 73,193 |
| 19 May 2014 | USD | 18.39 | 18.41 | 18.27 | 18.32 | 18.32 | -0.04 (-0.22%) | 52,663 |
| 16 May 2014 | USD | 18.4 | 18.44 | 18.32 | 18.36 | 18.36 | -0.02 (-0.11%) | 87,562 |
| 15 May 2014 | USD | 18.59 | 18.63 | 18.34 | 18.38 | 18.38 | -0.26 (-1.39%) | 68,491 |
| 14 May 2014 | USD | 18.63 | 18.67 | 18.51 | 18.64 | 18.64 | -0.03 (-0.16%) | 45,671 |
| 13 May 2014 | USD | 18.67 | 18.69 | 18.62 | 18.67 | 18.67 | -0.1 (-0.53%) | 47,162 |
| 12 May 2014 | USD | 18.67 | 18.77 | 18.54 | 18.77 | 18.77 | +0.17 (+0.91%) | 49,643 |
| 9 May 2014 | USD | 18.59 | 18.61 | 18.53 | 18.6 | 18.6 | +0.06 (+0.32%) | 39,948 |
| 8 May 2014 | USD | 18.5 | 18.54 | 18.41 | 18.54 | 18.54 | +0.08 (+0.43%) | 68,671 |
| 7 May 2014 | USD | 18.44 | 18.47 | 18.34 | 18.46 | 18.46 | +0.1 (+0.54%) | 73,650 |
