| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | USD | 20.48 | 20.49 | 20.34 | 20.39 | 20.39 | -0.1 (-0.49%) | 869,441 |
| 22 Jul 2014 | USD | 20.5 | 20.56 | 20.4 | 20.49 | 20.49 | +0.04 (+0.20%) | 1,507,138 |
| 21 Jul 2014 | USD | 20.46 | 20.545 | 20.36 | 20.45 | 20.45 | -0.1 (-0.49%) | 715,404 |
| 18 Jul 2014 | USD | 20.4 | 20.651 | 20.34 | 20.55 | 20.55 | +0.19 (+0.93%) | 947,692 |
| 17 Jul 2014 | USD | 20.52 | 20.54 | 20.3 | 20.36 | 20.36 | -0.22 (-1.07%) | 1,453,853 |
| 16 Jul 2014 | USD | 20.53 | 20.68 | 20.48 | 20.58 | 20.58 | +0.15 (+0.73%) | 1,754,697 |
| 15 Jul 2014 | USD | 20.38 | 20.55 | 20.37 | 20.43 | 20.43 | +0.02 (+0.10%) | 1,430,943 |
| 14 Jul 2014 | USD | 20.15 | 20.41 | 20.15 | 20.41 | 20.41 | +0.41 (+2.05%) | 1,416,217 |
| 11 Jul 2014 | USD | 20.14 | 20.15 | 19.95 | 20 | 20 | -0.17 (-0.84%) | 1,540,833 |
| 10 Jul 2014 | USD | 19.96 | 20.19 | 19.94 | 20.17 | 20.17 | -0.15 (-0.74%) | 1,207,525 |
| 9 Jul 2014 | USD | 20.27 | 20.36 | 20.23 | 20.32 | 20.32 | +0.05 (+0.25%) | 1,157,269 |
| 8 Jul 2014 | USD | 20.32 | 20.32 | 20.04 | 20.27 | 20.27 | -0.09 (-0.44%) | 1,561,366 |
| 7 Jul 2014 | USD | 20.39 | 20.47 | 20.25 | 20.36 | 20.36 | +0.03 (+0.15%) | 1,641,409 |
| 4 Jul 2014 | USD | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 20.23 | 20.48 | 20.22 | 20.33 | 20.33 | +0.26 (+1.30%) | 953,879 |
| 2 Jul 2014 | USD | 19.99 | 20.1056 | 19.94 | 20.07 | 20.07 | +0.12 (+0.60%) | 947,785 |
| 1 Jul 2014 | USD | 19.91 | 20.07 | 19.88 | 19.95 | 19.95 | +0.08 (+0.40%) | 618,692 |
| 30 Jun 2014 | USD | 19.76 | 19.94 | 19.69 | 19.87 | 19.87 | 0.0 (0.0%) | 1,030,165 |
| 27 Jun 2014 | USD | 19.76 | 19.89 | 19.7 | 19.87 | 19.87 | +0.12 (+0.61%) | 1,024,137 |
| 26 Jun 2014 | USD | 19.64 | 19.78 | 19.55 | 19.75 | 19.75 | +0.14 (+0.71%) | 1,442,026 |
| 25 Jun 2014 | USD | 19.57 | 19.73 | 19.523 | 19.61 | 19.61 | 0.0 (0.0%) | 1,230,183 |
| 24 Jun 2014 | USD | 19.67 | 19.7547 | 19.6 | 19.61 | 19.61 | -0.09 (-0.46%) | 1,054,021 |
| 23 Jun 2014 | USD | 19.85 | 19.86 | 19.655 | 19.7 | 19.7 | -0.16 (-0.81%) | 951,479 |
| 20 Jun 2014 | USD | 19.62 | 19.88 | 19.4725 | 19.86 | 19.86 | +0.42 (+2.16%) | 1,809,632 |
| 19 Jun 2014 | USD | 19.5 | 19.5363 | 19.25 | 19.44 | 19.44 | +0.02 (+0.10%) | 1,509,139 |
| 18 Jun 2014 | USD | 19.22 | 19.46 | 19.2 | 19.42 | 19.42 | +0.18 (+0.94%) | 1,544,786 |
| 17 Jun 2014 | USD | 18.9 | 19.29 | 18.86 | 19.24 | 19.24 | +0.32 (+1.69%) | 2,066,894 |
| 16 Jun 2014 | USD | 18.87 | 19.05 | 18.84 | 18.92 | 18.92 | +0.04 (+0.21%) | 1,617,519 |
| 13 Jun 2014 | USD | 18.91 | 19 | 18.84 | 18.88 | 18.88 | +0.02 (+0.11%) | 1,130,834 |
| 12 Jun 2014 | USD | 18.97 | 19.05 | 18.81 | 18.86 | 18.86 | -0.13 (-0.68%) | 1,304,638 |
