| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | USD | 16.8 | 16.94 | 16.75 | 16.9 | 16.9 | +0.17 (+1.02%) | 236,636 |
| 4 Jun 2014 | USD | 16.795 | 16.88 | 16.71 | 16.73 | 16.73 | -0.22 (-1.30%) | 327,311 |
| 3 Jun 2014 | USD | 16.94 | 16.96 | 16.87 | 16.95 | 16.95 | -0.03 (-0.18%) | 220,505 |
| 2 Jun 2014 | USD | 16.965 | 16.99 | 16.87 | 16.98 | 16.98 | 0.0 (0.0%) | 116,937 |
| 30 May 2014 | USD | 16.95 | 17 | 16.91 | 16.98 | 16.98 | -0.01 (-0.06%) | 106,096 |
| 29 May 2014 | USD | 16.87 | 16.99 | 16.87 | 16.99 | 16.99 | +0.08 (+0.47%) | 92,430 |
| 28 May 2014 | USD | 16.91 | 16.97 | 16.88 | 16.91 | 16.91 | -0.07 (-0.41%) | 178,532 |
| 27 May 2014 | USD | 16.91 | 16.98 | 16.83 | 16.98 | 16.98 | +0.34 (+2.04%) | 277,085 |
| 26 May 2014 | USD | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16.57 | 16.64 | 16.5181 | 16.64 | 16.64 | -0.03 (-0.18%) | 374,353 |
| 22 May 2014 | USD | 16.59 | 16.69 | 16.59 | 16.67 | 16.67 | -0.01 (-0.06%) | 162,099 |
| 21 May 2014 | USD | 16.63 | 16.74 | 16.6 | 16.68 | 16.68 | +0.05 (+0.30%) | 142,077 |
| 20 May 2014 | USD | 16.6 | 16.65 | 16.5 | 16.63 | 16.63 | -0.08 (-0.48%) | 176,387 |
| 19 May 2014 | USD | 16.58 | 16.71 | 16.55 | 16.71 | 16.71 | +0.04 (+0.24%) | 267,705 |
| 16 May 2014 | USD | 16.62 | 16.689 | 16.6 | 16.67 | 16.67 | -0.07 (-0.42%) | 157,172 |
| 15 May 2014 | USD | 16.87 | 16.92 | 16.71 | 16.74 | 16.74 | -0.02 (-0.12%) | 139,498 |
| 14 May 2014 | USD | 16.84 | 16.9 | 16.76 | 16.76 | 16.76 | -0.01 (-0.06%) | 180,376 |
| 13 May 2014 | USD | 16.75 | 16.8 | 16.72 | 16.77 | 16.77 | -0.06 (-0.36%) | 93,571 |
| 12 May 2014 | USD | 16.78 | 16.88 | 16.75 | 16.83 | 16.83 | +0.13 (+0.78%) | 54,070 |
| 9 May 2014 | USD | 16.77 | 16.78 | 16.64 | 16.7 | 16.7 | -0.12 (-0.71%) | 74,691 |
| 8 May 2014 | USD | 16.63 | 16.93 | 16.59 | 16.82 | 16.82 | +0.09 (+0.54%) | 137,440 |
| 7 May 2014 | USD | 16.65 | 16.84 | 16.56 | 16.73 | 16.73 | +0.1 (+0.60%) | 115,469 |
| 6 May 2014 | USD | 16.51 | 16.65 | 16.51 | 16.63 | 16.63 | -0.01 (-0.06%) | 137,451 |
| 5 May 2014 | USD | 16.37 | 16.94 | 16.33 | 16.64 | 16.64 | -0.69 (-3.98%) | 113,229 |
| 2 May 2014 | USD | 17.1 | 17.33 | 17.056 | 17.33 | 17.33 | -0.12 (-0.69%) | 227,001 |
| 1 May 2014 | USD | 17.42 | 17.49 | 17.4 | 17.45 | 17.45 | 0.0 (0.0%) | 113,134 |
| 30 Apr 2014 | USD | 17.25 | 17.46 | 17.23 | 17.45 | 17.45 | +0.215 (+1.25%) | 918,170 |
| 29 Apr 2014 | USD | 17.094 | 17.28 | 17.09 | 17.235 | 17.235 | +0.295 (+1.74%) | 1,662,391 |
| 28 Apr 2014 | USD | 16.9 | 17 | 16.78 | 16.94 | 16.94 | +0.23 (+1.38%) | 807,580 |
| 25 Apr 2014 | USD | 16.8 | 16.82 | 16.6666 | 16.71 | 16.71 | -0.2 (-1.18%) | 163,365 |
