| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2014 | USD | 18.57 | 18.691 | 18.49 | 18.57 | 18.57 | 0.0 (0.0%) | 583,602 |
| 20 Jun 2014 | USD | 18.46 | 18.66 | 18.46 | 18.57 | 18.57 | +0.2 (+1.09%) | 914,552 |
| 19 Jun 2014 | USD | 18.18 | 18.57 | 18.18 | 18.37 | 18.37 | +0.24 (+1.32%) | 364,287 |
| 18 Jun 2014 | USD | 18.28 | 18.35 | 18 | 18.13 | 18.13 | -0.19 (-1.04%) | 535,802 |
| 17 Jun 2014 | USD | 18.49 | 18.834 | 18.28 | 18.32 | 18.32 | -0.16 (-0.87%) | 261,177 |
| 16 Jun 2014 | USD | 18.33 | 18.74 | 18.065 | 18.48 | 18.48 | +0.34 (+1.87%) | 547,157 |
| 13 Jun 2014 | USD | 18.2 | 18.37 | 18.09 | 18.14 | 18.14 | 0.0 (0.0%) | 440,472 |
| 12 Jun 2014 | USD | 18.36 | 18.61 | 18.04 | 18.14 | 18.14 | -0.33 (-1.79%) | 350,839 |
| 11 Jun 2014 | USD | 18.8 | 18.86 | 18.23 | 18.47 | 18.47 | -0.2 (-1.07%) | 527,835 |
| 10 Jun 2014 | USD | 18.94 | 19.055 | 18.29 | 18.67 | 18.67 | -0.24 (-1.27%) | 310,054 |
| 9 Jun 2014 | USD | 19.07 | 19.17 | 18.86 | 18.91 | 18.91 | -0.14 (-0.73%) | 385,396 |
| 6 Jun 2014 | USD | 19.04 | 19.335 | 18.85 | 19.05 | 19.05 | +0.11 (+0.58%) | 165,010 |
| 5 Jun 2014 | USD | 19.12 | 19.25 | 18.78 | 18.94 | 18.94 | -0.06 (-0.32%) | 888,284 |
| 4 Jun 2014 | USD | 18.91 | 19.4 | 18.69 | 19 | 19 | +0.1 (+0.53%) | 278,419 |
| 3 Jun 2014 | USD | 18.73 | 19.06 | 18.68 | 18.9 | 18.9 | +0.08 (+0.43%) | 152,718 |
| 2 Jun 2014 | USD | 19.38 | 19.48 | 18.79 | 18.82 | 18.82 | -0.57 (-2.94%) | 86,626 |
| 30 May 2014 | USD | 19.32 | 19.4 | 19.3 | 19.39 | 19.39 | +0.07 (+0.36%) | 101,845 |
| 29 May 2014 | USD | 19.36 | 19.42 | 19.27 | 19.32 | 19.32 | -0.04 (-0.21%) | 92,401 |
| 28 May 2014 | USD | 19.44 | 19.475 | 19.27 | 19.36 | 19.36 | -0.11 (-0.56%) | 84,231 |
| 27 May 2014 | USD | 19.43 | 19.68 | 19.2001 | 19.47 | 19.47 | -0.02 (-0.10%) | 89,114 |
| 26 May 2014 | USD | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 19.26 | 19.69 | 19.12 | 19.49 | 19.49 | +0.2 (+1.04%) | 186,093 |
| 22 May 2014 | USD | 19.25 | 19.38 | 19.11 | 19.29 | 19.29 | +0.02 (+0.10%) | 115,415 |
| 21 May 2014 | USD | 19.23 | 19.37 | 19.08 | 19.27 | 19.27 | +0.04 (+0.21%) | 118,981 |
| 20 May 2014 | USD | 19.25 | 19.33 | 19.04 | 19.23 | 19.23 | -0.06 (-0.31%) | 119,141 |
| 19 May 2014 | USD | 19.18 | 19.47 | 19.14 | 19.29 | 19.29 | +0.02 (+0.10%) | 127,168 |
| 16 May 2014 | USD | 18.92 | 19.3 | 18.81 | 19.27 | 19.27 | +0.41 (+2.17%) | 78,801 |
| 15 May 2014 | USD | 18.95 | 19.02 | 18.33 | 18.86 | 18.86 | -0.09 (-0.47%) | 168,050 |
| 14 May 2014 | USD | 19.16 | 19.37 | 18.92 | 18.95 | 18.95 | -0.19 (-0.99%) | 156,626 |
| 13 May 2014 | USD | 19.15 | 19.31 | 19.12 | 19.14 | 19.14 | 0.0 (0.0%) | 80,664 |
