| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | USD | 17.17 | 17.375 | 17.09 | 17.3 | 16.9442 | +0.17 (+0.99%) | 190,549 |
| 13 Jun 2014 | USD | 17.38 | 17.39 | 17.0801 | 17.13 | 16.7777 | -0.17 (-0.98%) | 188,994 |
| 12 Jun 2014 | USD | 17.2 | 17.36 | 17.08 | 17.3 | 16.9442 | -0.19 (-1.09%) | 248,564 |
| 11 Jun 2014 | USD | 17.58 | 17.7199 | 17.44 | 17.49 | 17.1303 | -0.11 (-0.63%) | 191,440 |
| 10 Jun 2014 | USD | 17.85 | 17.89 | 17.53 | 17.6 | 17.238 | -0.28 (-1.57%) | 366,908 |
| 9 Jun 2014 | USD | 17.62 | 17.88 | 17.35 | 17.88 | 17.5122 | +0.48 (+2.76%) | 321,930 |
| 6 Jun 2014 | USD | 17.43 | 17.545 | 17.154 | 17.4 | 17.0421 | +0.16 (+0.93%) | 264,215 |
| 5 Jun 2014 | USD | 17.2 | 17.26 | 17 | 17.24 | 16.8854 | +0.13 (+0.76%) | 167,540 |
| 4 Jun 2014 | USD | 17.2 | 17.2 | 16.96 | 17.11 | 16.7581 | -0.06 (-0.35%) | 238,138 |
| 3 Jun 2014 | USD | 17 | 17.22 | 16.96 | 17.17 | 16.8168 | +0.17 (+1%) | 269,155 |
| 2 Jun 2014 | USD | 17.12 | 17.129 | 16.84 | 17 | 16.6503 | -0.02 (-0.12%) | 227,964 |
| 30 May 2014 | USD | 17.07 | 17.175 | 16.95 | 17.02 | 16.6699 | +0.01 (+0.06%) | 617,151 |
| 29 May 2014 | USD | 17.05 | 17.24 | 16.75 | 17.01 | 16.6601 | +0.08 (+0.47%) | 269,295 |
| 28 May 2014 | USD | 16.9 | 16.96 | 16.77 | 16.93 | 16.5818 | +0.03 (+0.18%) | 316,897 |
| 27 May 2014 | USD | 16.9 | 16.957 | 16.7 | 16.9 | 16.5524 | +0.13 (+0.78%) | 296,665 |
| 26 May 2014 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 16.4251 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16.54 | 16.79 | 16.45 | 16.77 | 16.4251 | +0.31 (+1.88%) | 364,047 |
| 22 May 2014 | USD | 16.4 | 16.52 | 16.3 | 16.46 | 16.1214 | +0.14 (+0.86%) | 278,732 |
| 21 May 2014 | USD | 16.36 | 16.44 | 16.2 | 16.32 | 15.9843 | +0.06 (+0.37%) | 300,264 |
| 20 May 2014 | USD | 16.3 | 16.3099 | 16.13 | 16.26 | 15.9256 | -0.01 (-0.06%) | 430,851 |
| 19 May 2014 | USD | 16.05 | 16.28 | 16 | 16.27 | 15.9354 | +0.18 (+1.12%) | 344,548 |
| 16 May 2014 | USD | 16.19 | 16.23 | 15.96 | 16.09 | 15.7591 | -0.08 (-0.49%) | 269,065 |
| 15 May 2014 | USD | 16.05 | 16.28 | 15.92 | 16.17 | 15.8374 | +0.05 (+0.31%) | 396,394 |
| 14 May 2014 | USD | 16.5 | 16.74 | 16.11 | 16.12 | 15.7884 | -0.44 (-2.66%) | 343,113 |
| 13 May 2014 | USD | 16.59 | 16.65 | 16.31 | 16.56 | 16.2194 | -0.05 (-0.30%) | 423,224 |
| 12 May 2014 | USD | 16.25 | 16.63 | 16.2 | 16.61 | 16.2684 | +0.51 (+3.17%) | 329,324 |
| 9 May 2014 | USD | 15.58 | 16.2 | 15.5738 | 16.1 | 15.7689 | +0.16 (+1.00%) | 539,469 |
| 8 May 2014 | USD | 16.3 | 16.6699 | 15.93 | 15.94 | 15.6121 | -0.5 (-3.04%) | 415,051 |
| 7 May 2014 | USD | 16.55 | 16.55 | 16.21 | 16.44 | 16.1019 | -0.06 (-0.36%) | 353,025 |
| 6 May 2014 | USD | 16.54 | 16.72 | 16.5 | 16.5 | 16.1606 | -0.23 (-1.37%) | 190,908 |
