| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2014 | USD | 16.74 | 16.79 | 16.586 | 16.73 | 16.3859 | -0.01 (-0.06%) | 206,432 |
| 2 May 2014 | USD | 16.58 | 16.81 | 16.49 | 16.74 | 16.3957 | +0.11 (+0.66%) | 279,988 |
| 1 May 2014 | USD | 16.64 | 16.8196 | 16.43 | 16.63 | 16.288 | -0.09 (-0.54%) | 379,743 |
| 30 Apr 2014 | USD | 16.79 | 16.859 | 16.57 | 16.72 | 16.3761 | -0.14 (-0.83%) | 441,072 |
| 29 Apr 2014 | USD | 17.1 | 17.12 | 16.82 | 16.86 | 16.5132 | -0.24 (-1.40%) | 203,272 |
| 28 Apr 2014 | USD | 17.17 | 17.17 | 16.84 | 17.1 | 16.7483 | -0.03 (-0.18%) | 393,262 |
| 25 Apr 2014 | USD | 17.2 | 17.2 | 17.06 | 17.13 | 16.7777 | -0.09 (-0.52%) | 210,062 |
| 24 Apr 2014 | USD | 17.32 | 17.32 | 17.03 | 17.22 | 16.8658 | +0.11 (+0.64%) | 320,842 |
| 23 Apr 2014 | USD | 17.19 | 17.21 | 17.07 | 17.11 | 16.7581 | -0.06 (-0.35%) | 195,069 |
| 22 Apr 2014 | USD | 16.96 | 17.18 | 16.92 | 17.17 | 16.8168 | +0.2 (+1.18%) | 238,846 |
| 21 Apr 2014 | USD | 16.93 | 17.08 | 16.89 | 16.97 | 16.621 | +0.04 (+0.24%) | 338,448 |
| 18 Apr 2014 | USD | 16.93 | 16.93 | 16.93 | 16.93 | 16.5818 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 17.2 | 17.2 | 16.87 | 16.93 | 16.5818 | -0.1 (-0.59%) | 523,497 |
| 16 Apr 2014 | USD | 17.11 | 17.11 | 16.92 | 17.03 | 16.6797 | +0.05 (+0.29%) | 212,225 |
| 15 Apr 2014 | USD | 17.08 | 17.229 | 16.8 | 16.98 | 16.6308 | -0.08 (-0.47%) | 241,392 |
| 14 Apr 2014 | USD | 17.08 | 17.22 | 16.866 | 17.06 | 16.7091 | +0.13 (+0.77%) | 310,972 |
| 11 Apr 2014 | USD | 17 | 17.217 | 16.9 | 16.93 | 16.5818 | -0.14 (-0.82%) | 332,295 |
| 10 Apr 2014 | USD | 17.37 | 17.4212 | 17.04 | 17.07 | 16.7189 | -0.39 (-2.23%) | 356,767 |
| 9 Apr 2014 | USD | 17.32 | 17.5 | 17.25 | 17.46 | 17.1009 | +0.14 (+0.81%) | 207,482 |
| 8 Apr 2014 | USD | 17.26 | 17.429 | 17.25 | 17.32 | 16.9638 | 0.0 (0.0%) | 255,387 |
| 7 Apr 2014 | USD | 17.45 | 17.45 | 17.3 | 17.32 | 16.9638 | -0.15 (-0.86%) | 326,281 |
| 4 Apr 2014 | USD | 17.74 | 17.74 | 17.46 | 17.47 | 17.1107 | -0.22 (-1.24%) | 303,432 |
| 3 Apr 2014 | USD | 17.86 | 17.875 | 17.65 | 17.69 | 17.3262 | -0.13 (-0.73%) | 237,054 |
| 2 Apr 2014 | USD | 17.77 | 17.896 | 17.75 | 17.82 | 17.4535 | +0.04 (+0.22%) | 254,672 |
| 1 Apr 2014 | USD | 17.8 | 17.926 | 17.7398 | 17.78 | 17.4143 | -0.06 (-0.34%) | 232,751 |
| 31 Mar 2014 | USD | 17.74 | 17.89 | 17.65 | 17.84 | 17.4731 | +0.16 (+0.90%) | 392,136 |
| 28 Mar 2014 | USD | 17.73 | 17.82 | 17.62 | 17.68 | 17.3164 | +0.04 (+0.23%) | 262,355 |
| 27 Mar 2014 | USD | 17.75 | 17.86 | 17.55 | 17.64 | 17.2772 | -0.11 (-0.62%) | 374,929 |
| 26 Mar 2014 | USD | 18.15 | 18.15 | 17.75 | 17.75 | 17.3849 | -0.31 (-1.72%) | 468,779 |
| 25 Mar 2014 | USD | 18.29 | 18.3 | 18.05 | 18.06 | 17.6885 | -0.19 (-1.04%) | 353,791 |
