| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2014 | USD | 16.565 | 17.031 | 16.5 | 16.805 | 33.61 | +0.375 (+2.28%) | 149,178 |
| 21 Jul 2014 | USD | 15.75 | 16.605 | 15.65 | 16.43 | 32.86 | +0.695 (+4.42%) | 213,127 |
| 18 Jul 2014 | USD | 15.22 | 15.835 | 15.215 | 15.735 | 31.47 | +0.455 (+2.98%) | 168,337 |
| 17 Jul 2014 | USD | 15.385 | 15.45 | 15.2 | 15.28 | 30.56 | -0.135 (-0.88%) | 203,478 |
| 16 Jul 2014 | USD | 15.435 | 15.61 | 15.2425 | 15.415 | 30.83 | +0.1 (+0.65%) | 162,887 |
| 15 Jul 2014 | USD | 15.17 | 15.45 | 14.945 | 15.315 | 30.63 | +0.105 (+0.69%) | 150,685 |
| 14 Jul 2014 | USD | 15.275 | 15.335 | 15.045 | 15.21 | 30.42 | +0.05 (+0.33%) | 79,230 |
| 11 Jul 2014 | USD | 15.36 | 15.515 | 14.99 | 15.16 | 30.32 | -0.145 (-0.95%) | 128,028 |
| 10 Jul 2014 | USD | 15.35 | 15.375 | 14.83 | 15.305 | 30.61 | -0.12 (-0.78%) | 163,918 |
| 9 Jul 2014 | USD | 15.705 | 15.745 | 15.255 | 15.425 | 30.85 | -0.25 (-1.59%) | 82,661 |
| 8 Jul 2014 | USD | 16.33 | 16.3875 | 15.63 | 15.675 | 31.35 | -0.68 (-4.16%) | 140,492 |
| 7 Jul 2014 | USD | 16.78 | 16.8425 | 16.245 | 16.355 | 32.71 | -0.46 (-2.74%) | 88,604 |
| 4 Jul 2014 | USD | 16.815 | 16.815 | 16.815 | 16.815 | 33.63 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 16.935 | 16.95 | 16.76 | 16.815 | 33.63 | -0.04 (-0.24%) | 47,235 |
| 2 Jul 2014 | USD | 16.81 | 17.1005 | 16.75 | 16.855 | 33.71 | +0.055 (+0.33%) | 126,174 |
| 1 Jul 2014 | USD | 16.825 | 17 | 16.75 | 16.8 | 33.6 | -0.005 (-0.03%) | 89,640 |
| 30 Jun 2014 | USD | 16.67 | 16.9 | 16.095 | 16.805 | 33.61 | +0.205 (+1.23%) | 194,004 |
| 27 Jun 2014 | USD | 17.245 | 17.535 | 16.6 | 16.6 | 33.2 | -0.675 (-3.91%) | 647,372 |
| 26 Jun 2014 | USD | 17.275 | 17.745 | 16.985 | 17.275 | 34.55 | +0.09 (+0.52%) | 107,791 |
| 25 Jun 2014 | USD | 17.37 | 17.37 | 17.045 | 17.185 | 34.37 | -0.31 (-1.77%) | 106,907 |
| 24 Jun 2014 | USD | 17.835 | 17.9 | 17.43 | 17.495 | 34.99 | -0.27 (-1.52%) | 152,191 |
| 23 Jun 2014 | USD | 17.095 | 17.925 | 17.095 | 17.765 | 35.53 | +0.6 (+3.50%) | 126,582 |
| 20 Jun 2014 | USD | 16.885 | 17.23 | 16.795 | 17.165 | 34.33 | +0.26 (+1.54%) | 495,360 |
| 19 Jun 2014 | USD | 16.825 | 16.955 | 16.73 | 16.905 | 33.81 | +0.1 (+0.60%) | 120,484 |
| 18 Jun 2014 | USD | 17.155 | 17.2 | 16.7 | 16.805 | 33.61 | -0.245 (-1.44%) | 187,700 |
| 17 Jun 2014 | USD | 16.7025 | 17.08 | 16.65 | 17.05 | 34.1 | +0.015 (+0.09%) | 183,762 |
| 16 Jun 2014 | USD | 17.03 | 17.34 | 16.925 | 17.035 | 34.07 | -0.015 (-0.09%) | 140,334 |
| 13 Jun 2014 | USD | 17.085 | 17.3713 | 16.875 | 17.05 | 34.1 | -0.07 (-0.41%) | 129,366 |
| 12 Jun 2014 | USD | 16.735 | 17.395 | 16.655 | 17.12 | 34.24 | +0.46 (+2.76%) | 195,891 |
| 11 Jun 2014 | USD | 16.665 | 16.825 | 16.4025 | 16.66 | 33.32 | -0.005 (-0.03%) | 106,481 |
