| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2014 | USD | 17.45 | 17.66 | 17.38 | 17.5 | 17.5 | -0.04 (-0.23%) | 331,007 |
| 4 Aug 2014 | USD | 17.54 | 17.74 | 17.52 | 17.54 | 17.54 | +0.08 (+0.46%) | 396,158 |
| 1 Aug 2014 | USD | 17.55 | 17.63 | 17.24 | 17.46 | 17.46 | -0.05 (-0.29%) | 207,040 |
| 31 Jul 2014 | USD | 17.6 | 17.88 | 17.34 | 17.51 | 17.51 | -0.23 (-1.30%) | 282,733 |
| 30 Jul 2014 | USD | 17.83 | 18.108 | 17.73 | 17.74 | 17.74 | -0.02 (-0.11%) | 410,604 |
| 29 Jul 2014 | USD | 17.47 | 17.93 | 17.47 | 17.76 | 17.76 | +0.34 (+1.95%) | 554,348 |
| 28 Jul 2014 | USD | 17.25 | 17.52 | 17.13 | 17.42 | 17.42 | +0.16 (+0.93%) | 410,615 |
| 25 Jul 2014 | USD | 17.26 | 17.61 | 17.21 | 17.26 | 17.26 | -0.12 (-0.69%) | 345,619 |
| 24 Jul 2014 | USD | 17.68 | 17.82 | 17.28 | 17.38 | 17.38 | -0.32 (-1.81%) | 254,217 |
| 23 Jul 2014 | USD | 17.76 | 17.8 | 17.57 | 17.7 | 17.7 | -0.05 (-0.28%) | 344,203 |
| 22 Jul 2014 | USD | 17.53 | 17.8 | 17.36 | 17.75 | 17.75 | +0.26 (+1.49%) | 257,320 |
| 21 Jul 2014 | USD | 17.67 | 17.99 | 17.35 | 17.49 | 17.49 | -0.26 (-1.46%) | 211,296 |
| 18 Jul 2014 | USD | 17.59 | 17.8 | 17.51 | 17.75 | 17.75 | +0.09 (+0.51%) | 295,448 |
| 17 Jul 2014 | USD | 17.88 | 17.97 | 17.61 | 17.66 | 17.66 | -0.32 (-1.78%) | 435,645 |
| 16 Jul 2014 | USD | 18.32 | 18.32 | 17.93 | 17.98 | 17.98 | -0.25 (-1.37%) | 308,830 |
| 15 Jul 2014 | USD | 18.28 | 18.33 | 17.972 | 18.23 | 18.23 | -0.07 (-0.38%) | 371,220 |
| 14 Jul 2014 | USD | 18.32 | 18.39 | 18.11 | 18.3 | 18.3 | +0.12 (+0.66%) | 245,159 |
| 11 Jul 2014 | USD | 18.36 | 18.36 | 18.075 | 18.18 | 18.18 | -0.26 (-1.41%) | 308,324 |
| 10 Jul 2014 | USD | 18.3 | 18.83 | 18.25 | 18.44 | 18.44 | -0.15 (-0.81%) | 519,811 |
| 9 Jul 2014 | USD | 18.56 | 18.71 | 18.33 | 18.59 | 18.59 | +0.07 (+0.38%) | 427,340 |
| 8 Jul 2014 | USD | 18.91 | 18.99 | 18.34 | 18.52 | 18.52 | -0.42 (-2.22%) | 493,826 |
| 7 Jul 2014 | USD | 19.25 | 19.25 | 18.7 | 18.94 | 18.94 | -0.39 (-2.02%) | 400,332 |
| 4 Jul 2014 | USD | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 19.32 | 19.44 | 19.09 | 19.33 | 19.33 | +0.02 (+0.10%) | 295,775 |
| 2 Jul 2014 | USD | 19.32 | 19.41 | 19.1 | 19.31 | 19.31 | -0.04 (-0.21%) | 501,869 |
| 1 Jul 2014 | USD | 19.22 | 19.44 | 19.12 | 19.35 | 19.35 | +0.19 (+0.99%) | 909,026 |
| 30 Jun 2014 | USD | 19.16 | 19.25 | 18.99 | 19.16 | 19.16 | +0.04 (+0.21%) | 751,096 |
| 27 Jun 2014 | USD | 19.26 | 19.5 | 18.86 | 19.12 | 19.12 | -0.19 (-0.98%) | 14,560,810 |
| 26 Jun 2014 | USD | 19.26 | 19.44 | 19.16 | 19.31 | 19.31 | +0.04 (+0.21%) | 754,128 |
| 25 Jun 2014 | USD | 19.07 | 19.45 | 19 | 19.27 | 19.27 | -0.01 (-0.05%) | 1,438,871 |
