| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 17.95 | 18.04 | 17.65 | 18.04 | 18.04 | +0.24 (+1.35%) | 5,537 |
| 5 Jun 2014 | USD | 17.6 | 17.8 | 17.6 | 17.8 | 17.8 | +0.87 (+5.14%) | 4,964 |
| 4 Jun 2014 | USD | 16.85 | 16.93 | 16.85 | 16.93 | 16.93 | +0.22 (+1.32%) | 1,294 |
| 3 Jun 2014 | USD | 16.84 | 16.9 | 16.71 | 16.71 | 16.71 | -0.09 (-0.54%) | 3,983 |
| 2 Jun 2014 | USD | 16.75 | 16.8 | 16.625 | 16.8 | 16.8 | +0.15 (+0.90%) | 7,856 |
| 30 May 2014 | USD | 16.325 | 16.65 | 16.325 | 16.65 | 16.65 | +0.1 (+0.60%) | 1,866 |
| 29 May 2014 | USD | 16.55 | 16.55 | 16.1 | 16.55 | 16.55 | +0.05 (+0.30%) | 3,026 |
| 28 May 2014 | USD | 16.44 | 16.5 | 16.44 | 16.5 | 16.5 | +0.1 (+0.61%) | 1,912 |
| 27 May 2014 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | +0.15 (+0.92%) | 446 |
| 26 May 2014 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 15.75 | 16.25 | 15.75 | 16.25 | 16.25 | +0.4 (+2.52%) | 2,348 |
| 22 May 2014 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.45 (-2.76%) | 252 |
| 21 May 2014 | USD | 16.04 | 16.3 | 15.8 | 16.3 | 16.3 | +0.74 (+4.76%) | 4,992 |
| 20 May 2014 | USD | 15.55 | 15.8 | 15.55 | 15.56 | 15.56 | -0.365 (-2.29%) | 13,652 |
| 19 May 2014 | USD | 16.19 | 16.19 | 15.925 | 15.925 | 15.925 | +0.025 (+0.16%) | 2,692 |
| 16 May 2014 | USD | 15.85 | 15.9 | 15.45 | 15.9 | 15.9 | -0.25 (-1.55%) | 3,811 |
| 15 May 2014 | USD | 16.15 | 16.15 | 16.01 | 16.15 | 16.15 | -0.2 (-1.22%) | 4,743 |
| 14 May 2014 | USD | 16.59 | 16.6 | 16.35 | 16.35 | 16.35 | -0.25 (-1.51%) | 2,037 |
| 13 May 2014 | USD | 16.375 | 16.6 | 16.375 | 16.6 | 16.6 | +0.05 (+0.30%) | 1,496 |
| 12 May 2014 | USD | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | +0.01 (+0.06%) | 1,949 |
| 9 May 2014 | USD | 16.3 | 16.55 | 16.295 | 16.54 | 16.54 | +0.05 (+0.30%) | 2,445 |
| 8 May 2014 | USD | 16.5 | 16.5 | 16.49 | 16.49 | 16.49 | -0.26 (-1.55%) | 938 |
| 7 May 2014 | USD | 16.6 | 16.75 | 16.5 | 16.75 | 16.75 | +0.05 (+0.30%) | 2,661 |
| 6 May 2014 | USD | 16.48 | 16.7 | 16.395 | 16.7 | 16.7 | +0.11 (+0.66%) | 3,451 |
| 5 May 2014 | USD | 16 | 16.59 | 16 | 16.59 | 16.59 | +0.1 (+0.61%) | 3,575 |
| 2 May 2014 | USD | 16.43 | 16.49 | 16.43 | 16.49 | 16.49 | -0.01 (-0.06%) | 1,961 |
| 1 May 2014 | USD | 16.5 | 16.5 | 16.235 | 16.5 | 16.5 | 0.0 (0.0%) | 2,504 |
| 30 Apr 2014 | USD | 16.3 | 16.5 | 16.3 | 16.5 | 16.5 | +0.25 (+1.54%) | 1,043 |
| 29 Apr 2014 | USD | 15.9755 | 16.25 | 15.9755 | 16.25 | 16.25 | -0.2 (-1.22%) | 465,148 |
| 28 Apr 2014 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
