| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 17.27 | 17.29 | 17.2187 | 17.22 | 17.22 | 0.0 (0.0%) | 278,236 |
| 3 Jun 2014 | USD | 17.145 | 17.28 | 17.13 | 17.22 | 17.22 | -0.08 (-0.46%) | 1,327,763 |
| 2 Jun 2014 | USD | 17.29 | 17.389 | 17.25 | 17.3 | 17.3 | 0.0 (0.0%) | 33,717 |
| 30 May 2014 | USD | 17.31 | 17.31 | 17.23 | 17.3 | 17.3 | -0.01 (-0.06%) | 31,797 |
| 29 May 2014 | USD | 17.275 | 17.35 | 17.275 | 17.31 | 17.31 | +0.11 (+0.64%) | 26,012 |
| 28 May 2014 | USD | 17.265 | 17.27 | 17.15 | 17.2 | 17.2 | +0.1 (+0.58%) | 41,692 |
| 27 May 2014 | USD | 17.21 | 17.21 | 17.1 | 17.1 | 17.1 | -0.05 (-0.29%) | 30,476 |
| 26 May 2014 | USD | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 17.18 | 17.2 | 17.13 | 17.15 | 17.15 | -0.02 (-0.12%) | 29,090 |
| 22 May 2014 | USD | 17.22 | 17.24 | 17.17 | 17.17 | 17.17 | -0.06 (-0.35%) | 54,244 |
| 21 May 2014 | USD | 17.23 | 17.32 | 17.19 | 17.23 | 17.23 | +0.06 (+0.35%) | 86,690 |
| 20 May 2014 | USD | 17.295 | 17.295 | 17.16 | 17.17 | 17.17 | -0.135 (-0.78%) | 32,991 |
| 19 May 2014 | USD | 17.319 | 17.32 | 17.27 | 17.305 | 17.305 | -0.195 (-1.11%) | 22,850 |
| 16 May 2014 | USD | 17.49 | 17.52 | 17.47 | 17.5 | 17.5 | -0.24 (-1.35%) | 56,323 |
| 15 May 2014 | USD | 17.76 | 17.76 | 17.57 | 17.74 | 17.74 | -0.27 (-1.50%) | 48,493 |
| 14 May 2014 | USD | 18.15 | 18.17 | 18 | 18.01 | 18.01 | +0.14 (+0.78%) | 54,645 |
| 13 May 2014 | USD | 17.8 | 17.96 | 17.8 | 17.87 | 17.87 | +0.09 (+0.51%) | 47,547 |
| 12 May 2014 | USD | 17.782 | 17.89 | 17.77 | 17.78 | 17.78 | +0.14 (+0.79%) | 16,241 |
| 9 May 2014 | USD | 17.61 | 17.72 | 17.59 | 17.64 | 17.64 | -0.27 (-1.51%) | 39,429 |
| 8 May 2014 | USD | 18.03 | 18.044 | 17.85 | 17.91 | 17.91 | -0.13 (-0.72%) | 13,945 |
| 7 May 2014 | USD | 18 | 18.06 | 17.83 | 18.04 | 18.04 | -1.13 (-5.89%) | 28,553 |
| 6 May 2014 | USD | 19.148 | 19.26 | 19.1 | 19.17 | 19.17 | +0.27 (+1.43%) | 32,615 |
| 5 May 2014 | USD | 18.955 | 18.99 | 18.79 | 18.9 | 18.9 | -0.01 (-0.05%) | 31,784 |
| 2 May 2014 | USD | 19.055 | 19.055 | 18.91 | 18.91 | 18.91 | -0.19 (-0.99%) | 26,663 |
| 1 May 2014 | USD | 19.18 | 19.23 | 19.07 | 19.1 | 19.1 | -0.11 (-0.57%) | 40,177 |
| 30 Apr 2014 | USD | 19 | 19.22 | 19 | 19.21 | 19.21 | +0.07 (+0.37%) | 53,011 |
| 29 Apr 2014 | USD | 19.16 | 19.2 | 19.11 | 19.14 | 19.14 | +0.13 (+0.68%) | 104,272 |
| 28 Apr 2014 | USD | 18.9 | 19.01 | 18.78 | 19.01 | 19.01 | +0.02 (+0.11%) | 123,046 |
| 25 Apr 2014 | USD | 18.92 | 19.01 | 18.85 | 18.99 | 18.99 | -0.03 (-0.16%) | 79,125 |
| 24 Apr 2014 | USD | 18.96 | 19.04 | 18.87 | 19.02 | 19.02 | +0.11 (+0.58%) | 641,372 |
