| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 17.34 | 17.41 | 17.28 | 17.39 | 17.39 | -0.2 (-1.14%) | 10,224 |
| 10 Jun 2014 | USD | 17.54 | 17.59 | 17.48 | 17.59 | 17.59 | -0.03 (-0.17%) | 11,433 |
| 9 Jun 2014 | USD | 17.59 | 17.63 | 17.56 | 17.62 | 17.62 | -0.11 (-0.62%) | 5,531 |
| 6 Jun 2014 | USD | 17.61 | 17.73 | 17.6 | 17.73 | 17.73 | +0.23 (+1.31%) | 6,417 |
| 5 Jun 2014 | USD | 17.4 | 17.6 | 17.34 | 17.5 | 17.5 | +0.1 (+0.57%) | 9,493 |
| 4 Jun 2014 | USD | 17.41 | 17.43 | 17.36 | 17.4 | 17.4 | -0.02 (-0.11%) | 17,319 |
| 3 Jun 2014 | USD | 17.32 | 17.44 | 17.3 | 17.42 | 17.42 | +0.05 (+0.29%) | 4,684 |
| 2 Jun 2014 | USD | 17.26 | 17.37 | 17.26 | 17.37 | 17.37 | +0.12 (+0.70%) | 3,849 |
| 30 May 2014 | USD | 17.24 | 17.3 | 17.15 | 17.25 | 17.25 | -0.07 (-0.40%) | 14,438 |
| 29 May 2014 | USD | 17.25 | 17.37 | 17.25 | 17.32 | 17.32 | -0.04 (-0.23%) | 13,383 |
| 28 May 2014 | USD | 17.31 | 17.36 | 17.25 | 17.36 | 17.36 | +0.12 (+0.70%) | 27,708 |
| 27 May 2014 | USD | 17.24 | 17.24 | 17.15 | 17.24 | 17.24 | +0.41 (+2.44%) | 4,092 |
| 26 May 2014 | USD | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16.62 | 16.83 | 16.62 | 16.83 | 16.83 | +0.2 (+1.20%) | 10,828 |
| 22 May 2014 | USD | 16.59 | 16.64 | 16.52 | 16.63 | 16.63 | +0.01 (+0.06%) | 58,834 |
| 21 May 2014 | USD | 16.602 | 16.63 | 16.4699 | 16.62 | 16.62 | +0.04 (+0.24%) | 4,938 |
| 20 May 2014 | USD | 16.64 | 16.66 | 16.58 | 16.58 | 16.58 | -0.25 (-1.49%) | 2,617 |
| 19 May 2014 | USD | 16.75 | 16.84 | 16.68 | 16.83 | 16.83 | +0.24 (+1.45%) | 7,731 |
| 16 May 2014 | USD | 16.54 | 16.59 | 16.41 | 16.59 | 16.59 | -0.12 (-0.72%) | 9,236 |
| 15 May 2014 | USD | 17 | 17 | 16.64 | 16.71 | 16.71 | -0.5 (-2.91%) | 23,307 |
| 14 May 2014 | USD | 17.26 | 17.26 | 17.21 | 17.21 | 17.21 | -0.12 (-0.69%) | 1,938 |
| 13 May 2014 | USD | 17.32 | 17.34 | 17.21 | 17.33 | 17.33 | +0.2 (+1.17%) | 4,881 |
| 12 May 2014 | USD | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | +0.34 (+2.03%) | 3,669 |
| 9 May 2014 | USD | 16.92 | 16.95 | 16.79 | 16.79 | 16.79 | -0.4 (-2.33%) | 4,562 |
| 8 May 2014 | USD | 17.17 | 17.25 | 17.1 | 17.19 | 17.19 | +0.14 (+0.82%) | 5,051 |
| 7 May 2014 | USD | 16.94 | 17.05 | 16.86 | 17.05 | 17.05 | -0.3 (-1.73%) | 7,589 |
| 6 May 2014 | USD | 17.27 | 17.38 | 17.15 | 17.35 | 17.35 | -0.01 (-0.06%) | 5,247 |
| 5 May 2014 | USD | 17.16 | 17.41 | 17.09 | 17.36 | 17.36 | 0.0 (0.0%) | 15,235 |
| 2 May 2014 | USD | 17.17 | 17.36 | 17.17 | 17.36 | 17.36 | +0.01 (+0.06%) | 12,511 |
| 1 May 2014 | USD | 17.27 | 17.36 | 17.26 | 17.35 | 17.35 | -0.06 (-0.34%) | 16,585 |
