| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2014 | USD | 17.27 | 17.3 | 17.02 | 17.1 | 22.5 | -0.18 (-1.04%) | 83,306 |
| 28 Jul 2014 | USD | 17.33 | 17.35 | 17.2 | 17.28 | 22.7368 | -0.02 (-0.12%) | 104,795 |
| 25 Jul 2014 | USD | 17.4 | 17.41 | 17.27 | 17.3 | 22.7632 | +0.07 (+0.41%) | 54,206 |
| 24 Jul 2014 | USD | 17.22 | 17.2899 | 17.18 | 17.23 | 22.6711 | +0.13 (+0.76%) | 63,761 |
| 23 Jul 2014 | USD | 17.14 | 17.18 | 17.1 | 17.1 | 22.5 | +0.1 (+0.59%) | 52,743 |
| 22 Jul 2014 | USD | 17.03 | 17.06 | 16.93 | 17 | 22.3684 | +0.22 (+1.31%) | 78,975 |
| 21 Jul 2014 | USD | 16.73 | 16.805 | 16.66 | 16.78 | 22.0789 | 0.0 (0.0%) | 98,022 |
| 18 Jul 2014 | USD | 16.79 | 16.84 | 16.71 | 16.78 | 22.0789 | +0.01 (+0.06%) | 345,978 |
| 17 Jul 2014 | USD | 16.88 | 16.99 | 16.75 | 16.77 | 22.0658 | -0.34 (-1.99%) | 89,753 |
| 16 Jul 2014 | USD | 17.21 | 17.21 | 17.07 | 17.11 | 22.5132 | +0.24 (+1.42%) | 89,737 |
| 15 Jul 2014 | USD | 16.95 | 16.99 | 16.81 | 16.87 | 22.1974 | -0.21 (-1.23%) | 110,314 |
| 14 Jul 2014 | USD | 17.09 | 17.12 | 17.02 | 17.08 | 22.4737 | +0.05 (+0.29%) | 1,028,146 |
| 11 Jul 2014 | USD | 16.78 | 17.03 | 16.66 | 17.03 | 22.4079 | +0.31 (+1.85%) | 1,862,827 |
| 10 Jul 2014 | USD | 16.69 | 16.79 | 16.578 | 16.72 | 22 | -0.32 (-1.88%) | 100,069 |
| 9 Jul 2014 | USD | 17.16 | 17.19 | 16.9625 | 17.04 | 22.4211 | -0.58 (-3.29%) | 106,230 |
| 8 Jul 2014 | USD | 17.76 | 17.76 | 17.57 | 17.62 | 23.1842 | -0.25 (-1.40%) | 60,154 |
| 7 Jul 2014 | USD | 17.9 | 17.92 | 17.82 | 17.87 | 23.5132 | -0.27 (-1.49%) | 64,227 |
| 4 Jul 2014 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 23.8684 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 18.09 | 18.1787 | 18.09 | 18.14 | 23.8684 | +0.23 (+1.28%) | 21,427 |
| 2 Jul 2014 | USD | 17.92 | 17.96 | 17.87 | 17.91 | 23.5658 | -0.01 (-0.06%) | 43,217 |
| 1 Jul 2014 | USD | 17.82 | 17.98 | 17.81 | 17.92 | 23.5789 | +0.32 (+1.82%) | 102,737 |
| 30 Jun 2014 | USD | 17.5 | 17.63 | 17.45 | 17.6 | 23.1579 | -0.05 (-0.28%) | 131,982 |
| 27 Jun 2014 | USD | 17.34 | 17.65 | 17.34 | 17.65 | 23.2237 | +0.47 (+2.74%) | 71,536 |
| 26 Jun 2014 | USD | 17.18 | 17.23 | 17.05 | 17.18 | 22.6053 | -0.09 (-0.52%) | 84,989 |
| 25 Jun 2014 | USD | 17.17 | 17.29 | 17.17 | 17.27 | 22.7237 | +0.17 (+0.99%) | 127,819 |
| 24 Jun 2014 | USD | 17.3 | 17.3 | 17.07 | 17.1 | 22.5 | -0.44 (-2.51%) | 181,004 |
| 23 Jun 2014 | USD | 17.57 | 17.57 | 17.45 | 17.54 | 23.0789 | -0.04 (-0.23%) | 69,136 |
| 20 Jun 2014 | USD | 17.62 | 17.66 | 17.51 | 17.58 | 23.1316 | -0.14 (-0.79%) | 97,357 |
| 19 Jun 2014 | USD | 17.66 | 17.79 | 17.62 | 17.72 | 23.3158 | +0.09 (+0.51%) | 53,063 |
| 18 Jun 2014 | USD | 17.45 | 17.64 | 17.4 | 17.63 | 23.1974 | +0.04 (+0.23%) | 277,429 |
