| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 15.86 | 15.9144 | 15.7951 | 15.91 | 15.91 | +0.06 (+0.38%) | 21,028 |
| 16 Jun 2014 | USD | 15.68 | 15.87 | 15.68 | 15.85 | 15.85 | +0.14 (+0.89%) | 13,461 |
| 13 Jun 2014 | USD | 15.74 | 15.7451 | 15.68 | 15.71 | 15.71 | -0.042 (-0.27%) | 12,477 |
| 12 Jun 2014 | USD | 15.79 | 15.8 | 15.68 | 15.752 | 15.752 | +0.032 (+0.20%) | 2,457 |
| 11 Jun 2014 | USD | 15.77 | 15.77 | 15.72 | 15.72 | 15.72 | -0.025 (-0.16%) | 4,267 |
| 10 Jun 2014 | USD | 15.74 | 15.7445 | 15.69 | 15.7445 | 15.7445 | +0.025 (+0.16%) | 3,026 |
| 9 Jun 2014 | USD | 15.84 | 15.85 | 15.71 | 15.72 | 15.72 | -0.022 (-0.14%) | 9,714 |
| 6 Jun 2014 | USD | 15.7 | 15.7665 | 15.57 | 15.742 | 15.742 | +0.082 (+0.52%) | 8,890 |
| 5 Jun 2014 | USD | 15.63 | 15.7 | 15.61 | 15.66 | 15.66 | +0.05 (+0.32%) | 17,886 |
| 4 Jun 2014 | USD | 15.741 | 15.768 | 15.51 | 15.61 | 15.61 | -0.137 (-0.87%) | 24,544 |
| 3 Jun 2014 | USD | 15.81 | 15.8299 | 15.7377 | 15.7472 | 15.7472 | -0.103 (-0.65%) | 11,717 |
| 2 Jun 2014 | USD | 15.88 | 15.9 | 15.85 | 15.85 | 15.85 | -0.16 (-1.00%) | 7,208 |
| 30 May 2014 | USD | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.02 (-0.13%) | 284 |
| 29 May 2014 | USD | 16.0518 | 16.0518 | 16.02 | 16.0301 | 16.0301 | -0.01 (-0.06%) | 4,633 |
| 28 May 2014 | USD | 16.03 | 16.07 | 16.03 | 16.04 | 16.04 | 0.0 (0.0%) | 10,620 |
| 27 May 2014 | USD | 16.04 | 16.07 | 15.9699 | 16.04 | 16.04 | -0.04 (-0.25%) | 10,787 |
| 26 May 2014 | USD | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16.1226 | 16.1226 | 16.07 | 16.08 | 16.08 | -0.02 (-0.12%) | 3,497 |
| 22 May 2014 | USD | 16.03 | 16.11 | 16.03 | 16.1 | 16.1 | +0.03 (+0.19%) | 8,505 |
| 21 May 2014 | USD | 16 | 16.0716 | 15.99 | 16.07 | 16.07 | +0.06 (+0.37%) | 23,467 |
| 20 May 2014 | USD | 16.01 | 16.0486 | 16.01 | 16.01 | 16.01 | -0.02 (-0.12%) | 9,519 |
| 19 May 2014 | USD | 15.9968 | 16.0551 | 15.9968 | 16.03 | 16.03 | +0.059 (+0.37%) | 5,979 |
| 16 May 2014 | USD | 15.95 | 15.99 | 15.95 | 15.9714 | 15.9714 | -0.009 (-0.05%) | 4,739 |
| 15 May 2014 | USD | 16.02 | 16.02 | 15.9105 | 15.98 | 15.98 | -0.013 (-0.08%) | 70,274 |
| 14 May 2014 | USD | 15.98 | 16.02 | 15.9201 | 15.9931 | 15.9931 | +0.044 (+0.28%) | 6,179 |
| 13 May 2014 | USD | 15.99 | 15.99 | 15.89 | 15.949 | 15.949 | -0.021 (-0.13%) | 7,681 |
| 12 May 2014 | USD | 15.87 | 15.97 | 15.87 | 15.97 | 15.97 | +0.07 (+0.44%) | 9,439 |
| 9 May 2014 | USD | 15.88 | 15.92 | 15.87 | 15.9 | 15.9 | +0.01 (+0.06%) | 32,546 |
| 8 May 2014 | USD | 15.87 | 16.01 | 15.87 | 15.89 | 15.89 | +0.01 (+0.06%) | 58,325 |
| 7 May 2014 | USD | 15.88 | 15.9 | 15.87 | 15.88 | 15.88 | -0.01 (-0.06%) | 6,515 |
