| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2014 | USD | 15.93 | 15.992 | 15.29 | 15.34 | 184.08 | -0.58 (-3.64%) | 1,218,739 |
| 29 May 2014 | USD | 15.86 | 15.97 | 15.75 | 15.92 | 191.04 | +0.18 (+1.14%) | 349,491 |
| 28 May 2014 | USD | 16.2 | 16.346 | 15.6 | 15.74 | 188.88 | -0.4 (-2.48%) | 583,109 |
| 27 May 2014 | USD | 16.22 | 16.47 | 16.08 | 16.14 | 193.68 | +0.07 (+0.44%) | 618,847 |
| 26 May 2014 | USD | 16.07 | 16.07 | 16.07 | 16.07 | 192.84 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16.01 | 16.1 | 15.82 | 16.07 | 192.84 | +0.07 (+0.44%) | 419,965 |
| 22 May 2014 | USD | 15.77 | 16.36 | 15.77 | 16 | 192 | +0.22 (+1.39%) | 474,049 |
| 21 May 2014 | USD | 16.1 | 16.19 | 15.68 | 15.78 | 189.36 | -0.26 (-1.62%) | 736,408 |
| 20 May 2014 | USD | 16.69 | 16.72 | 15.8 | 16.04 | 192.48 | -0.64 (-3.84%) | 1,144,234 |
| 19 May 2014 | USD | 16.7 | 16.77 | 16.46 | 16.68 | 200.16 | -0.09 (-0.54%) | 679,546 |
| 16 May 2014 | USD | 16.44 | 16.78 | 16.44 | 16.77 | 201.24 | +0.39 (+2.38%) | 551,490 |
| 15 May 2014 | USD | 16.76 | 16.76 | 16.24 | 16.38 | 196.56 | -0.37 (-2.21%) | 606,737 |
| 14 May 2014 | USD | 17 | 17.154 | 16.63 | 16.75 | 201 | -0.24 (-1.41%) | 524,331 |
| 13 May 2014 | USD | 16.88 | 17.34 | 16.77 | 16.99 | 203.88 | +0.15 (+0.89%) | 912,730 |
| 12 May 2014 | USD | 16.09 | 16.91 | 16.08 | 16.84 | 202.08 | +0.76 (+4.73%) | 856,375 |
| 9 May 2014 | USD | 15.63 | 16.1 | 15.56 | 16.08 | 192.96 | +0.37 (+2.36%) | 690,116 |
| 8 May 2014 | USD | 15.33 | 16.34 | 15.33 | 15.71 | 188.52 | +0.42 (+2.75%) | 784,630 |
| 7 May 2014 | USD | 15.66 | 15.69 | 15.01 | 15.29 | 183.48 | -0.35 (-2.24%) | 1,137,778 |
| 6 May 2014 | USD | 16.17 | 16.28 | 15.62 | 15.64 | 187.68 | -0.54 (-3.34%) | 838,400 |
| 5 May 2014 | USD | 16.21 | 16.39 | 16 | 16.18 | 194.16 | -0.09 (-0.55%) | 731,448 |
| 2 May 2014 | USD | 16.41 | 16.87 | 16.23 | 16.27 | 195.24 | -0.07 (-0.43%) | 830,670 |
| 1 May 2014 | USD | 16.35 | 16.67 | 16.22 | 16.34 | 196.08 | -0.02 (-0.12%) | 732,072 |
| 30 Apr 2014 | USD | 16.37 | 16.51 | 16.11 | 16.36 | 196.32 | -0.07 (-0.43%) | 1,065,222 |
| 29 Apr 2014 | USD | 16.18 | 16.76 | 16.1 | 16.43 | 197.16 | +0.25 (+1.55%) | 783,810 |
| 28 Apr 2014 | USD | 16.15 | 16.57 | 15.93 | 16.18 | 194.16 | +0.14 (+0.87%) | 1,110,047 |
| 25 Apr 2014 | USD | 16.5 | 16.77 | 16.01 | 16.04 | 192.48 | -0.58 (-3.49%) | 575,320 |
| 24 Apr 2014 | USD | 16.57 | 16.9 | 16.35 | 16.62 | 199.44 | +0.18 (+1.09%) | 645,210 |
| 23 Apr 2014 | USD | 16.6 | 16.77 | 16.44 | 16.44 | 197.28 | -0.19 (-1.14%) | 596,824 |
| 22 Apr 2014 | USD | 16.5 | 16.92 | 16.23 | 16.63 | 199.56 | +0.11 (+0.67%) | 796,315 |
| 21 Apr 2014 | USD | 16.21 | 16.6 | 16.2 | 16.52 | 198.24 | +0.42 (+2.61%) | 1,043,999 |
