| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | USD | 19.57 | 19.74 | 19.34 | 19.69 | 19.69 | +0.2 (+1.03%) | 164,535 |
| 17 Jun 2014 | USD | 19.51 | 19.59 | 19.4 | 19.49 | 19.49 | -0.02 (-0.10%) | 242,845 |
| 16 Jun 2014 | USD | 19.49 | 19.61 | 19.36 | 19.51 | 19.51 | +0.01 (+0.05%) | 138,276 |
| 13 Jun 2014 | USD | 19.62 | 19.66 | 19.24 | 19.5 | 19.5 | -0.07 (-0.36%) | 190,888 |
| 12 Jun 2014 | USD | 19.22 | 19.79 | 19.05 | 19.57 | 19.57 | +0.4 (+2.09%) | 93,359 |
| 11 Jun 2014 | USD | 19.32 | 19.4 | 19.08 | 19.17 | 19.17 | -0.25 (-1.29%) | 42,388 |
| 10 Jun 2014 | USD | 19.61 | 19.74 | 19.3 | 19.42 | 19.42 | -0.1 (-0.51%) | 62,872 |
| 9 Jun 2014 | USD | 18.95 | 19.69 | 18.93 | 19.52 | 19.52 | +0.57 (+3.01%) | 76,808 |
| 6 Jun 2014 | USD | 18.58 | 19.06 | 18.58 | 18.95 | 18.95 | +0.39 (+2.10%) | 86,663 |
| 5 Jun 2014 | USD | 18.17 | 18.74 | 17.82 | 18.56 | 18.56 | +0.4 (+2.20%) | 83,771 |
| 4 Jun 2014 | USD | 18.31 | 18.32 | 18 | 18.16 | 18.16 | -0.23 (-1.25%) | 80,925 |
| 3 Jun 2014 | USD | 18.34 | 18.53 | 18.19 | 18.39 | 18.39 | +0.06 (+0.33%) | 143,508 |
| 2 Jun 2014 | USD | 18.68 | 18.68 | 18.194 | 18.33 | 18.33 | -0.15 (-0.81%) | 136,079 |
| 30 May 2014 | USD | 18.47 | 18.56 | 18.28 | 18.48 | 18.48 | +0.06 (+0.33%) | 89,701 |
| 29 May 2014 | USD | 18.25 | 18.49 | 18.15 | 18.42 | 18.42 | +0.29 (+1.60%) | 102,703 |
| 28 May 2014 | USD | 18.14 | 18.2325 | 17.79 | 18.13 | 18.13 | +0.03 (+0.17%) | 193,633 |
| 27 May 2014 | USD | 18.31 | 18.36 | 17.99 | 18.1 | 18.1 | -0.1 (-0.55%) | 504,368 |
| 26 May 2014 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 18.16 | 18.46 | 18.12 | 18.2 | 18.2 | +0.05 (+0.28%) | 106,118 |
| 22 May 2014 | USD | 17.99 | 18.49 | 17.84 | 18.15 | 18.15 | +0.24 (+1.34%) | 102,931 |
| 21 May 2014 | USD | 17.7 | 18.13 | 17.69 | 17.91 | 17.91 | +0.22 (+1.24%) | 120,467 |
| 20 May 2014 | USD | 17.9 | 17.928 | 17.235 | 17.69 | 17.69 | -0.29 (-1.61%) | 93,635 |
| 19 May 2014 | USD | 17.94 | 18.31 | 17.84 | 17.98 | 17.98 | +0.04 (+0.22%) | 101,333 |
| 16 May 2014 | USD | 17.75 | 17.97 | 17.4053 | 17.94 | 17.94 | +0.15 (+0.84%) | 123,349 |
| 15 May 2014 | USD | 17.71 | 18.144 | 17.44 | 17.79 | 17.79 | -0.07 (-0.39%) | 98,689 |
| 14 May 2014 | USD | 18.31 | 18.568 | 17.78 | 17.86 | 17.86 | -0.52 (-2.83%) | 90,202 |
| 13 May 2014 | USD | 18.57 | 18.79 | 18.37 | 18.38 | 18.38 | -0.16 (-0.86%) | 158,093 |
| 12 May 2014 | USD | 18.12 | 18.84 | 18.12 | 18.54 | 18.54 | +0.46 (+2.54%) | 197,490 |
| 9 May 2014 | USD | 18.47 | 18.7 | 17.99 | 18.08 | 18.08 | -0.56 (-3.00%) | 365,346 |
| 8 May 2014 | USD | 19.11 | 19.32 | 18.51 | 18.64 | 18.64 | -0.53 (-2.76%) | 105,599 |
