| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2014 | USD | 19.28 | 19.4 | 19.18 | 19.28 | 19.28 | -0.04 (-0.21%) | 1,277,557 |
| 23 Jun 2014 | USD | 19.4 | 19.44 | 19.19 | 19.32 | 19.32 | -0.03 (-0.16%) | 947,797 |
| 20 Jun 2014 | USD | 19.47 | 19.85 | 19.325 | 19.35 | 19.35 | -0.05 (-0.26%) | 4,337,947 |
| 19 Jun 2014 | USD | 19.46 | 19.75 | 19.32 | 19.4 | 19.4 | +0.04 (+0.21%) | 1,032,536 |
| 18 Jun 2014 | USD | 19.38 | 19.63 | 19.32 | 19.36 | 19.36 | +0.03 (+0.16%) | 929,400 |
| 17 Jun 2014 | USD | 19.47 | 19.69 | 19.22 | 19.33 | 19.33 | -0.19 (-0.97%) | 1,154,957 |
| 16 Jun 2014 | USD | 19.57 | 19.84 | 19.26 | 19.52 | 19.52 | -0.02 (-0.10%) | 1,895,948 |
| 13 Jun 2014 | USD | 19.4 | 19.76 | 19.19 | 19.54 | 19.54 | +0.18 (+0.93%) | 688,953 |
| 12 Jun 2014 | USD | 19.45 | 19.75 | 19.255 | 19.36 | 19.36 | -0.09 (-0.46%) | 853,193 |
| 11 Jun 2014 | USD | 19.69 | 19.83 | 18.51 | 19.45 | 19.45 | -0.35 (-1.77%) | 766,185 |
| 10 Jun 2014 | USD | 19.43 | 19.94 | 18.75 | 19.8 | 19.8 | +0.3 (+1.54%) | 1,158,664 |
| 9 Jun 2014 | USD | 18.48 | 19.665 | 18.3 | 19.5 | 19.5 | +1.02 (+5.52%) | 1,298,803 |
| 6 Jun 2014 | USD | 18.44 | 18.6 | 18.31 | 18.48 | 18.48 | +0.14 (+0.76%) | 545,751 |
| 5 Jun 2014 | USD | 18.36 | 18.392 | 18.14 | 18.34 | 18.34 | +0.06 (+0.33%) | 1,184,981 |
| 4 Jun 2014 | USD | 18.12 | 18.36 | 17.78 | 18.28 | 18.28 | +0.1 (+0.55%) | 882,438 |
| 3 Jun 2014 | USD | 18.17 | 18.255 | 17.94 | 18.18 | 18.18 | -0.01 (-0.05%) | 450,456 |
| 2 Jun 2014 | USD | 18.18 | 18.38 | 17.96 | 18.19 | 18.19 | -0.03 (-0.16%) | 288,236 |
| 30 May 2014 | USD | 18.31 | 18.4 | 17.94 | 18.22 | 18.22 | -0.04 (-0.22%) | 509,760 |
| 29 May 2014 | USD | 17.88 | 18.34 | 17.64 | 18.26 | 18.26 | +0.255 (+1.42%) | 544,214 |
| 28 May 2014 | USD | 18.64 | 18.64 | 17.83 | 18.005 | 18.005 | -0.715 (-3.82%) | 487,469 |
| 27 May 2014 | USD | 17.82 | 18.77 | 17.42 | 18.72 | 18.72 | +0.68 (+3.77%) | 3,891,785 |
| 26 May 2014 | USD | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 18.03 | 18.29 | 17.99 | 18.04 | 18.04 | +0.02 (+0.11%) | 322,344 |
| 22 May 2014 | USD | 17.93 | 18.22 | 17.87 | 18.02 | 18.02 | +0.09 (+0.50%) | 377,312 |
| 21 May 2014 | USD | 17.98 | 18.236 | 17.84 | 17.93 | 17.93 | -0.04 (-0.22%) | 183,749 |
| 20 May 2014 | USD | 17.88 | 18.18 | 17.77 | 17.97 | 17.97 | +0.06 (+0.34%) | 279,394 |
| 19 May 2014 | USD | 17.64 | 18 | 17.53 | 17.91 | 17.91 | +0.25 (+1.42%) | 132,522 |
| 16 May 2014 | USD | 17.95 | 17.95 | 17.33 | 17.66 | 17.66 | -0.33 (-1.83%) | 184,266 |
| 15 May 2014 | USD | 18.28 | 18.6 | 17.85 | 17.99 | 17.99 | -0.36 (-1.96%) | 286,772 |
| 14 May 2014 | USD | 18.48 | 18.87 | 18.13 | 18.35 | 18.35 | -0.11 (-0.60%) | 403,526 |
