| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | USD | 19.11 | 19.24 | 18.86 | 19.0248 | 19.0248 | -0.075 (-0.39%) | 169,083 |
| 27 May 2014 | USD | 19.35 | 19.5299 | 19.07 | 19.1 | 19.1 | -0.25 (-1.29%) | 105,440 |
| 26 May 2014 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 19.59 | 19.59 | 19.28 | 19.35 | 19.35 | +0.18 (+0.94%) | 92,655 |
| 22 May 2014 | USD | 19.3 | 19.3 | 19.17 | 19.17 | 19.17 | -0.08 (-0.42%) | 54,287 |
| 21 May 2014 | USD | 19.63 | 19.71 | 19.24 | 19.25 | 19.25 | -0.23 (-1.18%) | 113,519 |
| 20 May 2014 | USD | 19.57 | 19.77 | 19.3501 | 19.48 | 19.48 | -0.2 (-1.02%) | 90,898 |
| 19 May 2014 | USD | 19.22 | 19.78 | 19.1852 | 19.68 | 19.68 | +0.47 (+2.45%) | 174,464 |
| 16 May 2014 | USD | 19.26 | 19.3999 | 19.13 | 19.21 | 19.21 | -0.04 (-0.21%) | 47,417 |
| 15 May 2014 | USD | 19.22 | 19.2902 | 19.2 | 19.25 | 19.25 | -0.01 (-0.05%) | 75,680 |
| 14 May 2014 | USD | 19.19 | 19.3846 | 19.07 | 19.26 | 19.26 | +0.09 (+0.47%) | 58,770 |
| 13 May 2014 | USD | 19.45 | 19.45 | 19.13 | 19.17 | 19.17 | -0.31 (-1.59%) | 86,505 |
| 12 May 2014 | USD | 19.91 | 19.91 | 19.48 | 19.48 | 19.48 | -0.52 (-2.60%) | 115,086 |
| 9 May 2014 | USD | 19.88 | 20 | 19.56 | 20 | 20 | +0.2 (+1.01%) | 281,737 |
| 8 May 2014 | USD | 19.89 | 19.89 | 19.59 | 19.8 | 19.8 | -0.07 (-0.35%) | 144,093 |
| 7 May 2014 | USD | 19.7 | 19.87 | 19.6999 | 19.87 | 19.87 | +0.14 (+0.71%) | 87,278 |
| 6 May 2014 | USD | 20 | 20 | 19.54 | 19.73 | 19.73 | -0.59 (-2.90%) | 239,956 |
| 5 May 2014 | USD | 20.25 | 20.32 | 20.1645 | 20.32 | 20.32 | +0.06 (+0.30%) | 39,350 |
| 2 May 2014 | USD | 20.47 | 20.47 | 20.12 | 20.26 | 20.26 | -0.041 (-0.20%) | 29,536 |
| 1 May 2014 | USD | 20.08 | 20.75 | 20.08 | 20.3012 | 20.3012 | +0.256 (+1.28%) | 160,603 |
| 30 Apr 2014 | USD | 20.08 | 20.08 | 19.99 | 20.045 | 20.045 | +0.045 (+0.23%) | 80,148 |
| 29 Apr 2014 | USD | 20.0101 | 20.09 | 19.99 | 20 | 20 | -0.007 (-0.04%) | 60,698 |
| 28 Apr 2014 | USD | 20 | 20.127 | 19.99 | 20.0075 | 20.0075 | +0.007 (+0.04%) | 72,489 |
| 25 Apr 2014 | USD | 20.02 | 20.02 | 19.98 | 20 | 20 | -0.05 (-0.25%) | 123,234 |
| 24 Apr 2014 | USD | 20.17 | 20.1899 | 20.0201 | 20.05 | 20.05 | -0.1 (-0.50%) | 15,316 |
| 23 Apr 2014 | USD | 20.2 | 20.2 | 20.1 | 20.15 | 20.15 | 0.0 (0.0%) | 23,322 |
| 22 Apr 2014 | USD | 20.28 | 20.29 | 20.06 | 20.15 | 20.15 | -0.09 (-0.44%) | 94,650 |
| 21 Apr 2014 | USD | 20.45 | 20.45 | 20.13 | 20.24 | 20.24 | +0.12 (+0.60%) | 43,247 |
| 18 Apr 2014 | USD | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 20.09 | 20.24 | 20.05 | 20.12 | 20.12 | +0.04 (+0.20%) | 54,159 |
