| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 17.43 | 17.59 | 17.4196 | 17.59 | 23.1447 | 0.0 (0.0%) | 137,403 |
| 16 Jun 2014 | USD | 17.5 | 17.61 | 17.48 | 17.59 | 23.1447 | -0.04 (-0.23%) | 91,098 |
| 13 Jun 2014 | USD | 17.59 | 17.67 | 17.53 | 17.63 | 23.1974 | -0.04 (-0.23%) | 61,368 |
| 12 Jun 2014 | USD | 17.81 | 17.81 | 17.6 | 17.67 | 23.25 | -0.22 (-1.23%) | 84,999 |
| 11 Jun 2014 | USD | 17.89 | 17.93 | 17.81 | 17.89 | 23.5395 | -0.03 (-0.17%) | 52,336 |
| 10 Jun 2014 | USD | 17.86 | 17.92 | 17.81 | 17.92 | 23.5789 | -0.14 (-0.78%) | 90,949 |
| 9 Jun 2014 | USD | 17.97 | 18.09 | 17.94 | 18.06 | 23.7632 | -0.06 (-0.33%) | 118,115 |
| 6 Jun 2014 | USD | 18.03 | 18.14 | 17.99 | 18.12 | 23.8421 | +0.06 (+0.33%) | 85,595 |
| 5 Jun 2014 | USD | 18.01 | 18.13 | 17.94 | 18.06 | 23.7632 | +0.27 (+1.52%) | 75,390 |
| 4 Jun 2014 | USD | 17.63 | 17.82 | 17.63 | 17.79 | 23.4079 | +0.08 (+0.45%) | 75,245 |
| 3 Jun 2014 | USD | 17.71 | 17.73 | 17.63 | 17.71 | 23.3026 | -0.09 (-0.51%) | 67,836 |
| 2 Jun 2014 | USD | 17.75 | 17.87 | 17.65 | 17.8 | 23.4211 | +0.05 (+0.28%) | 95,144 |
| 30 May 2014 | USD | 17.64 | 17.76 | 17.57 | 17.75 | 23.3553 | -0.02 (-0.11%) | 94,877 |
| 29 May 2014 | USD | 17.83 | 17.85 | 17.71 | 17.77 | 23.3816 | -0.08 (-0.45%) | 204,057 |
| 28 May 2014 | USD | 17.65 | 18.03 | 17.63 | 17.85 | 23.4868 | +0.13 (+0.73%) | 355,851 |
| 27 May 2014 | USD | 17.67 | 17.74 | 17.63 | 17.72 | 23.3158 | +0.14 (+0.80%) | 47,599 |
| 26 May 2014 | USD | 17.58 | 17.58 | 17.58 | 17.58 | 23.1316 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 17.57 | 17.59 | 17.46 | 17.58 | 23.1316 | +0.04 (+0.23%) | 72,954 |
| 22 May 2014 | USD | 17.59 | 17.63 | 17.46 | 17.54 | 23.0789 | -0.05 (-0.28%) | 105,957 |
| 21 May 2014 | USD | 17.37 | 17.63 | 17.37 | 17.59 | 23.1447 | +0.29 (+1.68%) | 60,391 |
| 20 May 2014 | USD | 17.35 | 17.4 | 17.26 | 17.3 | 22.7632 | -0.05 (-0.29%) | 54,684 |
| 19 May 2014 | USD | 17.28 | 17.38 | 17.23 | 17.35 | 22.8289 | -0.12 (-0.69%) | 108,105 |
| 16 May 2014 | USD | 17.27 | 17.47 | 17.2601 | 17.47 | 22.9868 | +0.09 (+0.52%) | 332,314 |
| 15 May 2014 | USD | 17.63 | 17.63 | 17.28 | 17.38 | 22.8684 | -0.45 (-2.52%) | 100,037 |
| 14 May 2014 | USD | 17.85 | 18.02 | 17.82 | 17.83 | 23.4605 | -0.11 (-0.61%) | 1,701,800 |
| 13 May 2014 | USD | 17.81 | 17.95 | 17.75 | 17.94 | 23.6053 | -0.17 (-0.94%) | 65,139 |
| 12 May 2014 | USD | 17.85 | 18.11 | 17.85 | 18.11 | 23.8289 | +0.34 (+1.91%) | 51,972 |
| 9 May 2014 | USD | 17.81 | 17.84 | 17.66 | 17.77 | 23.3816 | -0.12 (-0.67%) | 132,960 |
| 8 May 2014 | USD | 17.9 | 18.02 | 17.8301 | 17.89 | 23.5395 | -0.13 (-0.72%) | 42,500 |
| 7 May 2014 | USD | 17.97 | 18.04 | 17.86 | 18.02 | 23.7105 | -0.12 (-0.66%) | 84,141 |
