| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2014 | USD | 18.29 | 18.31 | 18.215 | 18.23 | 18.23 | -0.05 (-0.27%) | 76,586 |
| 28 Jul 2014 | USD | 18.33 | 18.35 | 18.23 | 18.28 | 18.28 | -0.22 (-1.19%) | 126,369 |
| 25 Jul 2014 | USD | 18.53 | 18.55 | 18.44 | 18.5 | 18.5 | -0.04 (-0.22%) | 66,872 |
| 24 Jul 2014 | USD | 18.55 | 18.5614 | 18.5001 | 18.54 | 18.54 | -0.04 (-0.22%) | 48,331 |
| 23 Jul 2014 | USD | 18.56 | 18.58 | 18.52 | 18.58 | 18.58 | +0.13 (+0.70%) | 60,561 |
| 22 Jul 2014 | USD | 18.53 | 18.53 | 18.44 | 18.45 | 18.45 | -0.1 (-0.54%) | 59,296 |
| 21 Jul 2014 | USD | 18.46 | 18.55 | 18.44 | 18.55 | 18.55 | -0.08 (-0.43%) | 101,608 |
| 18 Jul 2014 | USD | 18.56 | 18.67 | 18.55 | 18.63 | 18.63 | +0.03 (+0.16%) | 51,041 |
| 17 Jul 2014 | USD | 18.73 | 18.78 | 18.6 | 18.6 | 18.6 | -0.22 (-1.17%) | 76,591 |
| 16 Jul 2014 | USD | 18.85 | 18.86 | 18.78 | 18.82 | 18.82 | +0.08 (+0.43%) | 36,070 |
| 15 Jul 2014 | USD | 18.89 | 18.94 | 18.6701 | 18.74 | 18.74 | -0.25 (-1.32%) | 49,933 |
| 14 Jul 2014 | USD | 18.91 | 19.0709 | 18.9066 | 18.99 | 18.99 | +0.24 (+1.28%) | 106,282 |
| 11 Jul 2014 | USD | 18.68 | 18.79 | 18.67 | 18.75 | 18.75 | +0.06 (+0.32%) | 85,342 |
| 10 Jul 2014 | USD | 18.53 | 18.72 | 18.49 | 18.69 | 18.69 | -0.22 (-1.16%) | 55,083 |
| 9 Jul 2014 | USD | 18.76 | 18.92 | 18.76 | 18.91 | 18.91 | +0.11 (+0.59%) | 136,733 |
| 8 Jul 2014 | USD | 18.73 | 18.81 | 18.62 | 18.8 | 18.8 | -0.33 (-1.73%) | 82,008 |
| 7 Jul 2014 | USD | 19.06 | 19.14 | 19 | 19.13 | 19.13 | -0.57 (-2.89%) | 169,428 |
| 4 Jul 2014 | USD | 19.6999 | 19.6999 | 19.6999 | 19.6999 | 19.6999 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 19.65 | 19.71 | 19.65 | 19.6999 | 19.6999 | +0.02 (+0.10%) | 19,126 |
| 2 Jul 2014 | USD | 19.63 | 19.7 | 19.55 | 19.68 | 19.68 | +0.08 (+0.41%) | 36,528 |
| 1 Jul 2014 | USD | 19.64 | 19.65 | 19.6 | 19.6 | 19.6 | +0.02 (+0.10%) | 26,855 |
| 30 Jun 2014 | USD | 19.49 | 19.59 | 19.44 | 19.58 | 19.58 | +0.03 (+0.15%) | 55,345 |
| 27 Jun 2014 | USD | 19.39 | 19.55 | 19.385 | 19.55 | 19.55 | +0.08 (+0.41%) | 98,896 |
| 26 Jun 2014 | USD | 19.46 | 19.49 | 19.3557 | 19.47 | 19.47 | +0.05 (+0.26%) | 32,541 |
| 25 Jun 2014 | USD | 19.47 | 19.47 | 19.27 | 19.42 | 19.42 | -0.47 (-2.36%) | 56,374 |
| 24 Jun 2014 | USD | 20.06 | 20.07 | 19.85 | 19.89 | 19.89 | -0.25 (-1.24%) | 89,029 |
| 23 Jun 2014 | USD | 20.21 | 20.21 | 20.02 | 20.14 | 20.14 | -0.18 (-0.89%) | 1,284,452 |
| 20 Jun 2014 | USD | 20.34 | 20.36 | 20.24 | 20.32 | 20.32 | -0.21 (-1.02%) | 182,235 |
| 19 Jun 2014 | USD | 20.6 | 20.65 | 20.5 | 20.53 | 20.53 | +0.03 (+0.15%) | 1,011,674 |
| 18 Jun 2014 | USD | 20.29 | 20.5 | 20.29 | 20.5 | 20.5 | +0.16 (+0.79%) | 10,923 |
