| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | USD | 18.82 | 18.97 | 18.63 | 18.82 | 18.82 | 0.0 (0.0%) | 1,818,365 |
| 27 May 2014 | USD | 18.92 | 19.02 | 18.79 | 18.82 | 18.82 | 0.0 (0.0%) | 1,263,995 |
| 26 May 2014 | USD | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 18.8 | 18.87 | 18.64 | 18.82 | 18.82 | +0.06 (+0.32%) | 956,008 |
| 22 May 2014 | USD | 18.54 | 18.94 | 18.382 | 18.76 | 18.76 | +0.19 (+1.02%) | 2,266,176 |
| 21 May 2014 | USD | 18.96 | 19.07 | 18.52 | 18.57 | 18.57 | -0.38 (-2.01%) | 2,942,166 |
| 20 May 2014 | USD | 18.94 | 19.16 | 18.84 | 18.95 | 18.95 | -0.03 (-0.16%) | 1,364,414 |
| 19 May 2014 | USD | 18.83 | 19.085 | 18.78 | 18.98 | 18.98 | +0.09 (+0.48%) | 1,104,337 |
| 16 May 2014 | USD | 17.97 | 18.9699 | 17.97 | 18.89 | 18.89 | +0.9 (+5.00%) | 3,500,307 |
| 15 May 2014 | USD | 18.31 | 18.35 | 17.91 | 17.99 | 17.99 | -0.35 (-1.91%) | 2,128,480 |
| 14 May 2014 | USD | 18.58 | 18.6 | 18.34 | 18.34 | 18.34 | -0.2 (-1.08%) | 1,829,258 |
| 13 May 2014 | USD | 18.88 | 18.925 | 18.53 | 18.54 | 18.54 | -0.35 (-1.85%) | 2,055,477 |
| 12 May 2014 | USD | 18.82 | 19.09 | 18.77 | 18.89 | 18.89 | +0.13 (+0.69%) | 1,819,320 |
| 9 May 2014 | USD | 18.79 | 18.88 | 18.53 | 18.76 | 18.76 | -0.1 (-0.53%) | 1,013,114 |
| 8 May 2014 | USD | 18.58 | 19 | 18.47 | 18.86 | 18.86 | +0.27 (+1.45%) | 2,017,206 |
| 7 May 2014 | USD | 18.25 | 18.64 | 18.16 | 18.59 | 18.59 | +0.41 (+2.26%) | 1,685,945 |
| 6 May 2014 | USD | 18.13 | 18.2082 | 17.93 | 18.18 | 18.18 | +0.03 (+0.17%) | 777,196 |
| 5 May 2014 | USD | 18.34 | 18.34 | 18.12 | 18.15 | 18.15 | -0.22 (-1.20%) | 841,348 |
| 2 May 2014 | USD | 18.12 | 18.54 | 18.12 | 18.37 | 18.37 | +0.24 (+1.32%) | 1,138,497 |
| 1 May 2014 | USD | 18.21 | 18.4 | 17.97 | 18.13 | 18.13 | -0.04 (-0.22%) | 1,701,253 |
| 30 Apr 2014 | USD | 17.98 | 18.25 | 17.92 | 18.17 | 18.17 | +0.18 (+1.00%) | 1,073,594 |
| 29 Apr 2014 | USD | 17.65 | 18.28 | 17.65 | 17.99 | 17.99 | -0.03 (-0.17%) | 1,854,933 |
| 28 Apr 2014 | USD | 17.85 | 18.07 | 17.72 | 18.02 | 18.02 | +0.28 (+1.58%) | 1,448,318 |
| 25 Apr 2014 | USD | 17.85 | 17.87 | 17.71 | 17.74 | 17.74 | -0.12 (-0.67%) | 846,792 |
| 24 Apr 2014 | USD | 17.69 | 17.89 | 17.61 | 17.86 | 17.86 | +0.19 (+1.08%) | 1,446,868 |
| 23 Apr 2014 | USD | 18.02 | 18.0396 | 17.61 | 17.67 | 17.67 | -0.34 (-1.89%) | 1,426,730 |
| 22 Apr 2014 | USD | 17.71 | 18.01 | 17.58 | 18.01 | 18.01 | +0.28 (+1.58%) | 1,315,659 |
| 21 Apr 2014 | USD | 17.68 | 17.8 | 17.6 | 17.73 | 17.73 | +0.02 (+0.11%) | 1,046,241 |
| 18 Apr 2014 | USD | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 17.84 | 17.88 | 17.54 | 17.71 | 17.71 | -0.19 (-1.06%) | 1,458,208 |
