| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 19 | 19.1 | 18.94 | 18.99 | 18.99 | -0.1 (-0.52%) | 1,349,144 |
| 10 Jun 2014 | USD | 19.06 | 19.13 | 18.94 | 19.09 | 19.09 | -0.01 (-0.05%) | 986,458 |
| 9 Jun 2014 | USD | 18.97 | 19.22 | 18.93 | 19.1 | 19.1 | +0.08 (+0.42%) | 1,042,210 |
| 6 Jun 2014 | USD | 19 | 19.04 | 18.83 | 19.02 | 19.02 | +0.04 (+0.21%) | 1,168,043 |
| 5 Jun 2014 | USD | 18.95 | 19.065 | 18.72 | 18.98 | 18.98 | +0.05 (+0.26%) | 1,984,009 |
| 4 Jun 2014 | USD | 18.74 | 18.98 | 18.63 | 18.93 | 18.93 | +0.15 (+0.80%) | 2,038,823 |
| 3 Jun 2014 | USD | 18.44 | 18.8 | 18.37 | 18.78 | 18.78 | +0.31 (+1.68%) | 2,076,041 |
| 2 Jun 2014 | USD | 18.31 | 18.47 | 18.2099 | 18.47 | 18.47 | +0.16 (+0.87%) | 1,394,336 |
| 30 May 2014 | USD | 18.34 | 18.43 | 18.22 | 18.31 | 18.31 | -0.09 (-0.49%) | 1,334,621 |
| 29 May 2014 | USD | 18.47 | 18.47 | 18.15 | 18.4 | 18.4 | +0.02 (+0.11%) | 1,307,260 |
| 28 May 2014 | USD | 18.71 | 18.72 | 18.34 | 18.38 | 18.38 | -0.32 (-1.71%) | 1,352,644 |
| 27 May 2014 | USD | 18.72 | 18.81 | 18.625 | 18.7 | 18.7 | +0.26 (+1.41%) | 1,284,260 |
| 26 May 2014 | USD | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 18.44 | 18.49 | 18.38 | 18.44 | 18.44 | +0.06 (+0.33%) | 602,156 |
| 22 May 2014 | USD | 18.41 | 18.49 | 18.24 | 18.38 | 18.38 | -0.08 (-0.43%) | 1,417,348 |
| 21 May 2014 | USD | 18.29 | 18.485 | 18.23 | 18.46 | 18.46 | +0.27 (+1.48%) | 1,165,351 |
| 20 May 2014 | USD | 18.25 | 18.31 | 18.035 | 18.19 | 18.19 | -0.15 (-0.82%) | 1,225,922 |
| 19 May 2014 | USD | 18.22 | 18.38 | 18.21 | 18.34 | 18.34 | +0.03 (+0.16%) | 525,822 |
| 16 May 2014 | USD | 18.42 | 18.45 | 18.24 | 18.31 | 18.31 | -0.14 (-0.76%) | 1,347,116 |
| 15 May 2014 | USD | 18.64 | 18.67 | 18.15 | 18.45 | 18.45 | -0.23 (-1.23%) | 2,064,581 |
| 14 May 2014 | USD | 18.81 | 18.81 | 18.65 | 18.68 | 18.68 | -0.14 (-0.74%) | 1,259,678 |
| 13 May 2014 | USD | 18.83 | 18.87 | 18.6899 | 18.82 | 18.82 | -0.02 (-0.11%) | 713,367 |
| 12 May 2014 | USD | 18.75 | 18.86 | 18.63 | 18.84 | 18.84 | +0.21 (+1.13%) | 1,773,852 |
| 9 May 2014 | USD | 18.86 | 18.88 | 18.55 | 18.63 | 18.63 | -0.45 (-2.36%) | 1,067,228 |
| 8 May 2014 | USD | 18.94 | 19.16 | 18.87 | 19.08 | 19.08 | +0.17 (+0.90%) | 1,501,762 |
| 7 May 2014 | USD | 18.8 | 18.97 | 18.74 | 18.91 | 18.91 | +0.2 (+1.07%) | 1,228,337 |
| 6 May 2014 | USD | 19.01 | 19.07 | 18.675 | 18.71 | 18.71 | -0.35 (-1.84%) | 1,071,087 |
| 5 May 2014 | USD | 19.04 | 19.22 | 18.89 | 19.06 | 19.06 | -0.07 (-0.37%) | 875,007 |
| 2 May 2014 | USD | 18.95 | 19.215 | 18.9 | 19.13 | 19.13 | +0.21 (+1.11%) | 1,155,269 |
| 1 May 2014 | USD | 18.86 | 19.08 | 18.78 | 18.92 | 18.92 | +0.17 (+0.91%) | 1,461,631 |
