| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2014 | USD | 19.31 | 19.38 | 19.09 | 19.33 | 19.33 | +0.08 (+0.42%) | 580,799 |
| 8 Jul 2014 | USD | 19.07 | 19.29 | 19.01 | 19.25 | 19.25 | +0.16 (+0.84%) | 955,729 |
| 7 Jul 2014 | USD | 18.95 | 19.15 | 18.95 | 19.09 | 19.09 | +0.09 (+0.47%) | 860,206 |
| 4 Jul 2014 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 19.26 | 19.26 | 18.89 | 19 | 19 | -0.31 (-1.61%) | 1,108,216 |
| 2 Jul 2014 | USD | 19.24 | 19.34 | 19.04 | 19.31 | 19.31 | +0.04 (+0.21%) | 828,395 |
| 1 Jul 2014 | USD | 19.02 | 19.29 | 18.86 | 19.27 | 19.27 | +0.27 (+1.42%) | 1,374,008 |
| 30 Jun 2014 | USD | 18.93 | 19.05 | 18.79 | 19 | 19 | +0.06 (+0.32%) | 908,672 |
| 27 Jun 2014 | USD | 18.78 | 18.95 | 18.72 | 18.94 | 18.94 | +0.15 (+0.80%) | 1,271,078 |
| 26 Jun 2014 | USD | 18.65 | 18.8 | 18.59 | 18.79 | 18.79 | -0.12 (-0.63%) | 1,164,696 |
| 25 Jun 2014 | USD | 18.89 | 19.07 | 18.84 | 18.91 | 18.91 | -0.02 (-0.11%) | 999,402 |
| 24 Jun 2014 | USD | 18.89 | 19.04 | 18.84 | 18.93 | 18.93 | +0.02 (+0.11%) | 930,776 |
| 23 Jun 2014 | USD | 19.12 | 19.21 | 18.9 | 18.91 | 18.91 | -0.2 (-1.05%) | 703,964 |
| 20 Jun 2014 | USD | 19.05 | 19.14 | 18.87 | 19.11 | 19.11 | +0.17 (+0.90%) | 1,345,763 |
| 19 Jun 2014 | USD | 18.92 | 19.025 | 18.82 | 18.94 | 18.94 | +0.04 (+0.21%) | 583,867 |
| 18 Jun 2014 | USD | 18.65 | 18.94 | 18.54 | 18.9 | 18.9 | +0.3 (+1.61%) | 842,611 |
| 17 Jun 2014 | USD | 18.48 | 18.64 | 18.38 | 18.6 | 18.6 | +0.12 (+0.65%) | 573,273 |
| 16 Jun 2014 | USD | 18.64 | 18.765 | 18.44 | 18.48 | 18.48 | -0.17 (-0.91%) | 596,179 |
| 13 Jun 2014 | USD | 18.64 | 18.7 | 18.4 | 18.65 | 18.65 | -0.04 (-0.21%) | 505,943 |
| 12 Jun 2014 | USD | 18.66 | 18.75 | 18.48 | 18.69 | 18.69 | -0.01 (-0.05%) | 803,136 |
| 11 Jun 2014 | USD | 18.73 | 18.87 | 18.575 | 18.7 | 18.7 | -0.08 (-0.43%) | 1,023,055 |
| 10 Jun 2014 | USD | 18.94 | 18.98 | 18.72 | 18.78 | 18.78 | -0.18 (-0.95%) | 1,020,094 |
| 9 Jun 2014 | USD | 19.08 | 19.25 | 18.92 | 18.96 | 18.96 | -0.11 (-0.58%) | 1,269,292 |
| 6 Jun 2014 | USD | 19.25 | 19.29 | 19.0201 | 19.07 | 19.07 | -0.11 (-0.57%) | 727,305 |
| 5 Jun 2014 | USD | 18.82 | 19.18 | 18.7 | 19.18 | 19.18 | +0.4 (+2.13%) | 806,101 |
| 4 Jun 2014 | USD | 18.91 | 18.94 | 18.71 | 18.78 | 18.78 | -0.15 (-0.79%) | 666,005 |
| 3 Jun 2014 | USD | 18.85 | 19.03 | 18.58 | 18.93 | 18.93 | +0.01 (+0.05%) | 1,766,601 |
| 2 Jun 2014 | USD | 18.85 | 19.1 | 18.82 | 18.92 | 18.92 | +0.1 (+0.53%) | 1,547,804 |
| 30 May 2014 | USD | 18.77 | 18.86 | 18.65 | 18.82 | 18.82 | +0.04 (+0.21%) | 2,544,688 |
| 29 May 2014 | USD | 18.81 | 18.96 | 18.73 | 18.78 | 18.78 | -0.04 (-0.21%) | 1,941,991 |
