| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2014 | USD | 20.81 | 20.87 | 20.7 | 20.7 | 20.7 | -0.11 (-0.53%) | 67,079 |
| 20 Jun 2014 | USD | 20.92 | 20.95 | 20.73 | 20.81 | 20.81 | -0.08 (-0.38%) | 84,471 |
| 19 Jun 2014 | USD | 20.76 | 20.89 | 20.68 | 20.89 | 20.89 | +0.24 (+1.16%) | 82,166 |
| 18 Jun 2014 | USD | 20.64 | 20.8333 | 20.46 | 20.65 | 20.65 | -0.06 (-0.29%) | 128,090 |
| 17 Jun 2014 | USD | 20.72 | 20.83 | 20.63 | 20.71 | 20.71 | 0.0 (0.0%) | 101,261 |
| 16 Jun 2014 | USD | 20.64 | 20.77 | 20.57 | 20.71 | 20.71 | +0.08 (+0.39%) | 99,309 |
| 13 Jun 2014 | USD | 20.61 | 20.73 | 20.5 | 20.63 | 20.63 | +0.09 (+0.44%) | 113,944 |
| 12 Jun 2014 | USD | 20.62 | 20.68 | 20.49 | 20.54 | 20.54 | -0.04 (-0.19%) | 140,285 |
| 11 Jun 2014 | USD | 20.56 | 20.66 | 20.54 | 20.58 | 20.58 | +0.09 (+0.44%) | 154,137 |
| 10 Jun 2014 | USD | 20.4 | 20.5 | 20.28 | 20.49 | 20.49 | +0.18 (+0.89%) | 127,644 |
| 9 Jun 2014 | USD | 20.04 | 20.31 | 20.04 | 20.31 | 20.31 | +0.36 (+1.80%) | 166,526 |
| 6 Jun 2014 | USD | 20 | 20.4 | 19.93 | 19.95 | 19.95 | -0.14 (-0.70%) | 175,009 |
| 5 Jun 2014 | USD | 19.91 | 20.09 | 19.8901 | 20.09 | 20.09 | +0.2 (+1.01%) | 144,726 |
| 4 Jun 2014 | USD | 19.82 | 19.89 | 19.68 | 19.89 | 19.89 | +0.12 (+0.61%) | 166,643 |
| 3 Jun 2014 | USD | 19.75 | 19.87 | 19.66 | 19.77 | 19.77 | +0.03 (+0.15%) | 83,154 |
| 2 Jun 2014 | USD | 19.71 | 19.76 | 19.55 | 19.74 | 19.74 | +0.07 (+0.36%) | 74,676 |
| 30 May 2014 | USD | 19.77 | 19.77 | 19.55 | 19.67 | 19.67 | -0.08 (-0.41%) | 106,502 |
| 29 May 2014 | USD | 19.82 | 19.84 | 19.64 | 19.75 | 19.75 | -0.01 (-0.05%) | 100,703 |
| 28 May 2014 | USD | 19.76 | 19.86 | 19.64 | 19.76 | 19.76 | +0.06 (+0.30%) | 79,197 |
| 27 May 2014 | USD | 19.84 | 19.85 | 19.65 | 19.7 | 19.7 | -0.05 (-0.25%) | 54,926 |
| 26 May 2014 | USD | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 19.7 | 19.75 | 19.67 | 19.75 | 19.75 | +0.08 (+0.41%) | 45,339 |
| 22 May 2014 | USD | 19.62 | 19.67 | 19.563 | 19.67 | 19.67 | +0.08 (+0.41%) | 81,124 |
| 21 May 2014 | USD | 19.47 | 19.59 | 19.4 | 19.59 | 19.59 | +0.16 (+0.82%) | 76,308 |
| 20 May 2014 | USD | 19.59 | 19.59 | 19.4 | 19.43 | 19.43 | -0.17 (-0.87%) | 73,590 |
| 19 May 2014 | USD | 19.77 | 19.78 | 19.52 | 19.6 | 19.6 | -0.09 (-0.46%) | 92,817 |
| 16 May 2014 | USD | 19.68 | 19.75 | 19.6 | 19.69 | 19.69 | +0.12 (+0.61%) | 133,036 |
| 15 May 2014 | USD | 19.66 | 19.67 | 19.5 | 19.57 | 19.57 | -0.01 (-0.05%) | 81,676 |
| 14 May 2014 | USD | 19.75 | 19.75 | 19.52 | 19.58 | 19.58 | -0.04 (-0.20%) | 132,422 |
| 13 May 2014 | USD | 19.66 | 19.75 | 19.52 | 19.62 | 19.62 | -0.24 (-1.21%) | 164,488 |
