| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 18.28 | 18.7 | 18.18 | 18.29 | 18.29 | +0.05 (+0.27%) | 62,463 |
| 5 Jun 2014 | USD | 17 | 18.32 | 16.97 | 18.24 | 18.24 | +1.17 (+6.85%) | 63,915 |
| 4 Jun 2014 | USD | 16.96 | 17.17 | 16.744 | 17.07 | 17.07 | +0.12 (+0.71%) | 21,500 |
| 3 Jun 2014 | USD | 16.81 | 17.1 | 16.795 | 16.95 | 16.95 | 0.0 (0.0%) | 66,259 |
| 2 Jun 2014 | USD | 17.33 | 17.33 | 16.77 | 16.95 | 16.95 | -0.14 (-0.82%) | 59,818 |
| 30 May 2014 | USD | 17.25 | 17.25 | 16.91 | 17.09 | 17.09 | -0.11 (-0.64%) | 73,117 |
| 29 May 2014 | USD | 17.206 | 17.32 | 16.83 | 17.2 | 17.2 | +0.13 (+0.76%) | 68,297 |
| 28 May 2014 | USD | 17.42 | 17.46 | 16.91 | 17.07 | 17.07 | -0.46 (-2.62%) | 86,534 |
| 27 May 2014 | USD | 17.49 | 17.6 | 17.15 | 17.53 | 17.53 | +0.13 (+0.75%) | 32,632 |
| 26 May 2014 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16.8 | 17.42 | 16.56 | 17.4 | 17.4 | +0.6 (+3.57%) | 63,873 |
| 22 May 2014 | USD | 16.985 | 17 | 16.75 | 16.8 | 16.8 | +0.04 (+0.24%) | 48,116 |
| 21 May 2014 | USD | 16.71 | 16.93 | 16.48 | 16.76 | 16.76 | +0.07 (+0.42%) | 105,986 |
| 20 May 2014 | USD | 16.69 | 16.82 | 16.495 | 16.69 | 16.69 | -0.18 (-1.07%) | 82,283 |
| 19 May 2014 | USD | 16.85 | 16.98 | 16.56 | 16.87 | 16.87 | -0.08 (-0.47%) | 101,085 |
| 16 May 2014 | USD | 16.5 | 17 | 16.33 | 16.95 | 16.95 | +0.41 (+2.48%) | 79,718 |
| 15 May 2014 | USD | 16.63 | 16.74 | 16.4 | 16.54 | 16.54 | -0.19 (-1.14%) | 101,585 |
| 14 May 2014 | USD | 16.72 | 17 | 16.63 | 16.73 | 16.73 | -0.07 (-0.42%) | 93,172 |
| 13 May 2014 | USD | 17.15 | 17.31 | 16.615 | 16.8 | 16.8 | -0.35 (-2.04%) | 123,081 |
| 12 May 2014 | USD | 17.21 | 17.57 | 16.99 | 17.15 | 17.15 | +0.06 (+0.35%) | 80,018 |
| 9 May 2014 | USD | 16.85 | 17.13 | 16.71 | 17.09 | 17.09 | +0.17 (+1.00%) | 83,221 |
| 8 May 2014 | USD | 16.77 | 17.15 | 16.357 | 16.92 | 16.92 | +0.07 (+0.42%) | 200,463 |
| 7 May 2014 | USD | 17.01 | 17.14 | 16.66 | 16.85 | 16.85 | -0.08 (-0.47%) | 116,864 |
| 6 May 2014 | USD | 17 | 17.3 | 16.85 | 16.93 | 16.93 | -0.09 (-0.53%) | 72,198 |
| 5 May 2014 | USD | 17.12 | 17.46 | 16.8 | 17.02 | 17.02 | -0.18 (-1.05%) | 35,012 |
| 2 May 2014 | USD | 17.2 | 17.43 | 16.97 | 17.2 | 17.2 | +0.08 (+0.47%) | 61,399 |
| 1 May 2014 | USD | 16.91 | 17.33 | 16.8 | 17.12 | 17.12 | +0.13 (+0.77%) | 65,079 |
| 30 Apr 2014 | USD | 17.22 | 17.31 | 16.86 | 16.99 | 16.99 | -0.24 (-1.39%) | 112,031 |
| 29 Apr 2014 | USD | 17.27 | 17.4 | 17.02 | 17.23 | 17.23 | +0.08 (+0.47%) | 55,426 |
| 28 Apr 2014 | USD | 17.01 | 17.45 | 16.84 | 17.15 | 17.15 | +0.15 (+0.88%) | 71,854 |
