| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2014 | USD | 19.83 | 20.67 | 19.6701 | 20.64 | 20.64 | +0.62 (+3.10%) | 60,743 |
| 20 Jun 2014 | USD | 20.43 | 20.715 | 19.61 | 20.02 | 20.02 | -0.35 (-1.72%) | 88,592 |
| 19 Jun 2014 | USD | 20.4 | 20.69 | 20.17 | 20.37 | 20.37 | -0.06 (-0.29%) | 33,483 |
| 18 Jun 2014 | USD | 20.57 | 20.6254 | 20.4 | 20.43 | 20.43 | -0.05 (-0.24%) | 26,205 |
| 17 Jun 2014 | USD | 20.68 | 20.68 | 20.17 | 20.48 | 20.48 | -0.17 (-0.82%) | 43,146 |
| 16 Jun 2014 | USD | 20.6 | 20.9 | 20.5 | 20.65 | 20.65 | +0.21 (+1.03%) | 20,298 |
| 13 Jun 2014 | USD | 20.75 | 21.02 | 20.4 | 20.44 | 20.44 | -0.46 (-2.20%) | 44,376 |
| 12 Jun 2014 | USD | 20.81 | 20.92 | 20.6 | 20.9 | 20.9 | +0.09 (+0.43%) | 27,764 |
| 11 Jun 2014 | USD | 21.95 | 21.95 | 20.4 | 20.81 | 20.81 | -1.15 (-5.24%) | 61,913 |
| 10 Jun 2014 | USD | 21.89 | 22.163 | 21.109 | 21.96 | 21.96 | -0.03 (-0.14%) | 19,486 |
| 9 Jun 2014 | USD | 20.97 | 22.03 | 20.97 | 21.99 | 21.99 | +0.94 (+4.47%) | 34,245 |
| 6 Jun 2014 | USD | 20.55 | 22 | 20.55 | 21.05 | 21.05 | +0.26 (+1.25%) | 60,239 |
| 5 Jun 2014 | USD | 20.4 | 21.21 | 20.31 | 20.79 | 20.79 | +0.29 (+1.41%) | 62,379 |
| 4 Jun 2014 | USD | 20.49 | 20.69 | 20.33 | 20.5 | 20.5 | -0.2 (-0.97%) | 20,638 |
| 3 Jun 2014 | USD | 20.64 | 20.79 | 20.39 | 20.7 | 20.7 | +0.14 (+0.68%) | 37,040 |
| 2 Jun 2014 | USD | 20.89 | 20.89 | 20.3 | 20.56 | 20.56 | -0.12 (-0.58%) | 38,916 |
| 30 May 2014 | USD | 21 | 21 | 20.3 | 20.68 | 20.68 | -0.22 (-1.05%) | 72,749 |
| 29 May 2014 | USD | 20.94 | 20.95 | 20.481 | 20.9 | 20.9 | +0.19 (+0.92%) | 19,660 |
| 28 May 2014 | USD | 20.95 | 20.97 | 20.2225 | 20.71 | 20.71 | -0.16 (-0.77%) | 41,792 |
| 27 May 2014 | USD | 20.82 | 21.182 | 20.79 | 20.87 | 20.87 | -0.03 (-0.14%) | 42,461 |
| 26 May 2014 | USD | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 20.01 | 20.9 | 19.86 | 20.9 | 20.9 | +0.91 (+4.55%) | 33,645 |
| 22 May 2014 | USD | 19.86 | 20.18 | 19.63 | 19.99 | 19.99 | +0.01 (+0.05%) | 32,824 |
| 21 May 2014 | USD | 19.69 | 20.185 | 19.56 | 19.98 | 19.98 | +0.41 (+2.10%) | 50,690 |
| 20 May 2014 | USD | 19.06 | 19.67 | 19.06 | 19.57 | 19.57 | +0.33 (+1.72%) | 32,357 |
| 19 May 2014 | USD | 19.55 | 19.59 | 19.001 | 19.24 | 19.24 | -0.69 (-3.46%) | 40,669 |
| 16 May 2014 | USD | 19.03 | 20 | 19.01 | 19.93 | 19.93 | +0.75 (+3.91%) | 65,374 |
| 15 May 2014 | USD | 20.31 | 20.37 | 18.21 | 19.18 | 19.18 | -1.35 (-6.58%) | 299,987 |
| 14 May 2014 | USD | 20.49 | 21.01 | 20.2 | 20.53 | 20.53 | -0.37 (-1.77%) | 80,592 |
| 13 May 2014 | USD | 21.76 | 21.76 | 20.76 | 20.9 | 20.9 | -0.65 (-3.02%) | 83,629 |
