| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | USD | 18.92 | 19.2 | 18.37 | 18.89 | 18.89 | -0.03 (-0.16%) | 3,077,537 |
| 17 Jun 2014 | USD | 18.66 | 19.42 | 18.46 | 18.92 | 18.92 | +0.17 (+0.91%) | 2,209,920 |
| 16 Jun 2014 | USD | 17.99 | 18.94 | 17.92 | 18.75 | 18.75 | +0.66 (+3.65%) | 2,177,847 |
| 13 Jun 2014 | USD | 17.97 | 18.19 | 17.5214 | 18.09 | 18.09 | -0.05 (-0.28%) | 1,748,665 |
| 12 Jun 2014 | USD | 18.71 | 18.8899 | 17.87 | 18.14 | 18.14 | -0.54 (-2.89%) | 2,635,045 |
| 11 Jun 2014 | USD | 18.81 | 18.99 | 18.45 | 18.68 | 18.68 | -0.33 (-1.74%) | 1,436,812 |
| 10 Jun 2014 | USD | 19.4 | 19.44 | 18.65 | 19.01 | 19.01 | -0.28 (-1.45%) | 1,782,958 |
| 9 Jun 2014 | USD | 18.5 | 19.36 | 18.32 | 19.29 | 19.29 | +0.81 (+4.38%) | 3,068,434 |
| 6 Jun 2014 | USD | 18.18 | 18.59 | 18.06 | 18.48 | 18.48 | +0.33 (+1.82%) | 1,975,695 |
| 5 Jun 2014 | USD | 18.42 | 19.15 | 18.12 | 18.15 | 18.15 | -0.15 (-0.82%) | 3,445,714 |
| 4 Jun 2014 | USD | 17.9 | 18.96 | 17.73 | 18.3 | 18.3 | +0.22 (+1.22%) | 2,333,304 |
| 3 Jun 2014 | USD | 17.62 | 18.275 | 17.1 | 18.08 | 18.08 | +0.26 (+1.46%) | 1,704,149 |
| 2 Jun 2014 | USD | 18.15 | 18.45 | 17.7 | 17.82 | 17.82 | -0.27 (-1.49%) | 1,598,568 |
| 30 May 2014 | USD | 18.46 | 18.85 | 17.4 | 18.09 | 18.09 | -0.58 (-3.11%) | 4,167,515 |
| 29 May 2014 | USD | 17.4 | 19.03 | 17.36 | 18.67 | 18.67 | +0.99 (+5.60%) | 3,241,634 |
| 28 May 2014 | USD | 17.17 | 17.75 | 16.56 | 17.68 | 17.68 | +0.19 (+1.09%) | 2,800,354 |
| 27 May 2014 | USD | 16.73 | 17.53 | 16.54 | 17.49 | 17.49 | +1.11 (+6.78%) | 4,189,591 |
| 26 May 2014 | USD | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16.37 | 16.74 | 15.76 | 16.38 | 16.38 | -0.05 (-0.30%) | 3,553,634 |
| 22 May 2014 | USD | 15.8 | 16.46 | 15.35 | 16.43 | 16.43 | +1.18 (+7.74%) | 4,121,033 |
| 21 May 2014 | USD | 14.42 | 15.44 | 14.42 | 15.25 | 15.25 | +0.74 (+5.10%) | 3,530,419 |
| 20 May 2014 | USD | 14.51 | 14.94 | 14.27 | 14.51 | 14.51 | +0.03 (+0.21%) | 3,034,562 |
| 19 May 2014 | USD | 14.31 | 15.12 | 14.31 | 14.48 | 14.48 | +0.8 (+5.85%) | 6,729,940 |
| 16 May 2014 | USD | 13.02 | 13.82 | 12.51 | 13.68 | 13.68 | +0.69 (+5.31%) | 5,233,045 |
| 15 May 2014 | USD | 13.23 | 13.35 | 12.6 | 12.99 | 12.99 | -0.43 (-3.20%) | 2,970,823 |
| 14 May 2014 | USD | 12.73 | 13.72 | 12.5 | 13.42 | 13.42 | +0.58 (+4.52%) | 4,678,717 |
| 13 May 2014 | USD | 13 | 13.06 | 12.24 | 12.84 | 12.84 | +0.17 (+1.34%) | 3,816,802 |
| 12 May 2014 | USD | 12.93 | 13.2 | 12.36 | 12.67 | 12.67 | +0.74 (+6.20%) | 9,651,593 |
| 9 May 2014 | USD | 12.12 | 12.25 | 11.66 | 11.93 | 11.93 | -0.3 (-2.45%) | 3,371,622 |
| 8 May 2014 | USD | 12.61 | 13.1677 | 12.2165 | 12.23 | 12.23 | -0.45 (-3.55%) | 2,159,637 |
