| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2014 | USD | 15.69 | 15.92 | 15.5 | 15.7 | 15.7 | -0.02 (-0.13%) | 323,589 |
| 17 Jul 2014 | USD | 15.87 | 15.95 | 15.51 | 15.72 | 15.72 | -0.23 (-1.44%) | 206,339 |
| 16 Jul 2014 | USD | 16.07 | 16.3 | 15.78 | 15.95 | 15.95 | -0.06 (-0.37%) | 275,062 |
| 15 Jul 2014 | USD | 16.13 | 16.13 | 15.61 | 16.01 | 16.01 | -0.13 (-0.81%) | 338,547 |
| 14 Jul 2014 | USD | 15.56 | 16.18 | 15.4 | 16.14 | 16.14 | +0.64 (+4.13%) | 620,629 |
| 11 Jul 2014 | USD | 15.41 | 15.588 | 15.21 | 15.5 | 15.5 | -0.19 (-1.21%) | 1,978,198 |
| 10 Jul 2014 | USD | 16.65 | 16.7 | 15.35 | 15.69 | 15.69 | -1.17 (-6.94%) | 386,467 |
| 9 Jul 2014 | USD | 17.2 | 17.3 | 16.79 | 16.86 | 16.86 | -0.35 (-2.03%) | 49,066 |
| 8 Jul 2014 | USD | 17.52 | 17.52 | 16.88 | 17.21 | 17.21 | -0.18 (-1.04%) | 83,034 |
| 7 Jul 2014 | USD | 18 | 18 | 17.25 | 17.39 | 17.39 | -0.59 (-3.28%) | 25,042 |
| 4 Jul 2014 | USD | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 17.98 | 17.99 | 17.705 | 17.98 | 17.98 | +0.15 (+0.84%) | 7,399 |
| 2 Jul 2014 | USD | 17.85 | 18 | 17.645 | 17.83 | 17.83 | -0.08 (-0.45%) | 31,702 |
| 1 Jul 2014 | USD | 17.73 | 18 | 17.46 | 17.91 | 17.91 | +0.32 (+1.82%) | 69,578 |
| 30 Jun 2014 | USD | 17.06 | 17.92 | 16.81 | 17.59 | 17.59 | +0.6 (+3.53%) | 67,510 |
| 27 Jun 2014 | USD | 16.87 | 17.34 | 16.87 | 16.99 | 16.99 | -0.01 (-0.06%) | 270,733 |
| 26 Jun 2014 | USD | 16.816 | 17.18 | 16.816 | 17 | 17 | -0.17 (-0.99%) | 18,837 |
| 25 Jun 2014 | USD | 16.92 | 17.24 | 16.84 | 17.17 | 17.17 | +0.2 (+1.18%) | 27,852 |
| 24 Jun 2014 | USD | 17.07 | 17.24 | 16.89 | 16.97 | 16.97 | -0.08 (-0.47%) | 47,862 |
| 23 Jun 2014 | USD | 17.1 | 17.235 | 16.36 | 17.05 | 17.05 | -0.31 (-1.79%) | 141,923 |
| 20 Jun 2014 | USD | 17.6 | 17.6 | 16.96 | 17.36 | 17.36 | -0.16 (-0.91%) | 88,020 |
| 19 Jun 2014 | USD | 17.86 | 17.95 | 17.36 | 17.52 | 17.52 | -0.43 (-2.40%) | 36,695 |
| 18 Jun 2014 | USD | 18 | 18.13 | 17.68 | 17.95 | 17.95 | 0.0 (0.0%) | 29,451 |
| 17 Jun 2014 | USD | 17.91 | 18.1 | 17.66 | 17.95 | 17.95 | -0.04 (-0.22%) | 39,069 |
| 16 Jun 2014 | USD | 18.11 | 18.32 | 17.76 | 17.99 | 17.99 | -0.1 (-0.55%) | 46,043 |
| 13 Jun 2014 | USD | 17.95 | 18.82 | 17.87 | 18.09 | 18.09 | +0.23 (+1.29%) | 24,075 |
| 12 Jun 2014 | USD | 17.51 | 18.115 | 17.51 | 17.86 | 17.86 | -0.26 (-1.43%) | 13,103 |
| 11 Jun 2014 | USD | 18.08 | 18.22 | 17.54 | 18.12 | 18.12 | +0.03 (+0.17%) | 50,367 |
| 10 Jun 2014 | USD | 17.95 | 18.19 | 17.81 | 18.09 | 18.09 | +0.02 (+0.11%) | 30,795 |
| 9 Jun 2014 | USD | 18.34 | 18.34 | 18 | 18.07 | 18.07 | -0.22 (-1.20%) | 57,237 |
