| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 19.46 | 19.5 | 19.3 | 19.46 | 19.46 | +0.11 (+0.57%) | 23,216 |
| 5 Jun 2014 | USD | 19.41 | 19.42 | 19.29 | 19.35 | 19.35 | 0.0 (0.0%) | 47,783 |
| 4 Jun 2014 | USD | 19.35 | 19.405 | 19.29 | 19.35 | 19.35 | +0.07 (+0.36%) | 32,773 |
| 3 Jun 2014 | USD | 19.4 | 19.42 | 19.2561 | 19.28 | 19.28 | -0.14 (-0.72%) | 18,342 |
| 2 Jun 2014 | USD | 19.54 | 19.6497 | 19.4 | 19.42 | 19.42 | +0.02 (+0.10%) | 38,948 |
| 30 May 2014 | USD | 19.45 | 19.7 | 19.351 | 19.4 | 19.4 | -0.05 (-0.26%) | 110,119 |
| 29 May 2014 | USD | 19.41 | 19.4901 | 19.3201 | 19.45 | 19.45 | +0.13 (+0.67%) | 149,580 |
| 28 May 2014 | USD | 19.25 | 19.45 | 19.21 | 19.32 | 19.32 | +0.09 (+0.47%) | 22,150 |
| 27 May 2014 | USD | 19.2 | 19.46 | 19.08 | 19.23 | 19.23 | +0.07 (+0.37%) | 41,777 |
| 26 May 2014 | USD | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 19.13 | 19.2 | 19.1 | 19.16 | 19.16 | +0.15 (+0.79%) | 14,454 |
| 22 May 2014 | USD | 19.12 | 19.16 | 18.86 | 19.01 | 19.01 | -0.05 (-0.26%) | 23,640 |
| 21 May 2014 | USD | 19.17 | 19.17 | 19.03 | 19.06 | 19.06 | -0.12 (-0.63%) | 12,702 |
| 20 May 2014 | USD | 19.19 | 19.2 | 19.13 | 19.18 | 19.18 | -0.08 (-0.42%) | 14,136 |
| 19 May 2014 | USD | 19.07 | 19.33 | 18.99 | 19.26 | 19.26 | +0.28 (+1.48%) | 36,213 |
| 16 May 2014 | USD | 19.07 | 19.07 | 18.75 | 18.98 | 18.98 | +0.11 (+0.58%) | 45,846 |
| 15 May 2014 | USD | 19.07 | 19.23 | 18.76 | 18.87 | 18.87 | -0.31 (-1.62%) | 30,242 |
| 14 May 2014 | USD | 19.36 | 19.36 | 19.08 | 19.18 | 19.18 | -0.26 (-1.34%) | 27,966 |
| 13 May 2014 | USD | 19.35 | 19.55 | 19.13 | 19.44 | 19.44 | -0.01 (-0.05%) | 47,884 |
| 12 May 2014 | USD | 19.48 | 19.505 | 19.35 | 19.45 | 19.45 | +0.11 (+0.57%) | 43,119 |
| 9 May 2014 | USD | 19.31 | 19.67 | 19.09 | 19.34 | 19.34 | +0.15 (+0.78%) | 33,928 |
| 8 May 2014 | USD | 19.389 | 19.389 | 19.19 | 19.19 | 19.19 | -0.02 (-0.10%) | 9,430 |
| 7 May 2014 | USD | 19.07 | 19.31 | 19 | 19.21 | 19.21 | +0.14 (+0.73%) | 12,942 |
| 6 May 2014 | USD | 19.3 | 19.33 | 19 | 19.07 | 19.07 | -0.23 (-1.19%) | 29,075 |
| 5 May 2014 | USD | 19.29 | 19.45 | 19.27 | 19.3 | 19.3 | 0.0 (0.0%) | 17,574 |
| 2 May 2014 | USD | 19.4 | 19.46 | 19.15 | 19.3 | 19.3 | -0.1 (-0.52%) | 20,540 |
| 1 May 2014 | USD | 18.95 | 19.52 | 18.95 | 19.4 | 19.4 | +0.42 (+2.21%) | 24,336 |
| 30 Apr 2014 | USD | 19.13 | 19.21 | 18.9 | 18.98 | 18.98 | -0.1 (-0.52%) | 18,631 |
| 29 Apr 2014 | USD | 19.51 | 19.5339 | 19.06 | 19.08 | 19.08 | -0.33 (-1.70%) | 39,587 |
| 28 Apr 2014 | USD | 19.41 | 19.69 | 19.36 | 19.41 | 19.41 | +0.01 (+0.05%) | 72,979 |
