| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 18.75 | 18.83 | 18.65 | 18.77 | 18.77 | +0.03 (+0.16%) | 170,009 |
| 3 Jun 2014 | USD | 18.74 | 18.84 | 18.62 | 18.74 | 18.74 | 0.0 (0.0%) | 352,392 |
| 2 Jun 2014 | USD | 19.03 | 19.1445 | 18.73 | 18.74 | 18.74 | -0.26 (-1.37%) | 468,770 |
| 30 May 2014 | USD | 19 | 19.15 | 18.97 | 19 | 19 | -0.01 (-0.05%) | 387,992 |
| 29 May 2014 | USD | 19.18 | 19.24 | 18.98 | 19.01 | 19.01 | -0.18 (-0.94%) | 262,331 |
| 28 May 2014 | USD | 19.23 | 19.3 | 19.13 | 19.19 | 19.19 | -0.06 (-0.31%) | 180,668 |
| 27 May 2014 | USD | 19.18 | 19.345 | 19.13 | 19.25 | 19.25 | +0.13 (+0.68%) | 228,946 |
| 26 May 2014 | USD | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 18.98 | 19.14 | 18.94 | 19.12 | 19.12 | +0.18 (+0.95%) | 170,026 |
| 22 May 2014 | USD | 18.8 | 18.97 | 18.74 | 18.94 | 18.94 | +0.15 (+0.80%) | 143,421 |
| 21 May 2014 | USD | 18.64 | 18.83 | 18.59 | 18.79 | 18.79 | +0.12 (+0.64%) | 214,383 |
| 20 May 2014 | USD | 18.69 | 18.71 | 18.56 | 18.67 | 18.67 | -0.03 (-0.16%) | 230,980 |
| 19 May 2014 | USD | 18.5 | 18.7 | 18.45 | 18.7 | 18.7 | +0.22 (+1.19%) | 214,063 |
| 16 May 2014 | USD | 18.32 | 18.49 | 18.32 | 18.48 | 18.48 | +0.11 (+0.60%) | 155,301 |
| 15 May 2014 | USD | 18.34 | 18.42 | 18.25 | 18.37 | 18.37 | +0.03 (+0.16%) | 216,593 |
| 14 May 2014 | USD | 18.41 | 18.46 | 18.32 | 18.34 | 18.34 | -0.01 (-0.05%) | 228,920 |
| 13 May 2014 | USD | 18.4 | 18.45 | 18.31 | 18.35 | 18.35 | 0.0 (0.0%) | 270,027 |
| 12 May 2014 | USD | 18.34 | 18.5 | 18.3 | 18.35 | 18.35 | +0.04 (+0.22%) | 333,034 |
| 9 May 2014 | USD | 18.03 | 18.31 | 18.03 | 18.31 | 18.31 | +0.22 (+1.22%) | 219,724 |
| 8 May 2014 | USD | 18.28 | 18.39 | 18.08 | 18.09 | 18.09 | -0.16 (-0.88%) | 349,331 |
| 7 May 2014 | USD | 17.86 | 18.39 | 17.75 | 18.25 | 18.25 | +0.6 (+3.40%) | 516,733 |
| 6 May 2014 | USD | 17.66 | 17.75 | 17.59 | 17.65 | 17.65 | -0.1 (-0.56%) | 154,356 |
| 5 May 2014 | USD | 17.65 | 17.76 | 17.59 | 17.75 | 17.75 | +0.07 (+0.40%) | 184,017 |
| 2 May 2014 | USD | 17.66 | 17.77 | 17.6 | 17.68 | 17.68 | -0.09 (-0.51%) | 135,237 |
| 1 May 2014 | USD | 17.65 | 17.79 | 17.58 | 17.77 | 17.77 | +0.08 (+0.45%) | 201,738 |
| 30 Apr 2014 | USD | 17.42 | 17.7 | 17.4 | 17.69 | 17.69 | +0.2 (+1.14%) | 134,423 |
| 29 Apr 2014 | USD | 17.63 | 17.64 | 17.43 | 17.49 | 17.49 | -0.11 (-0.63%) | 147,207 |
| 28 Apr 2014 | USD | 17.76 | 17.8 | 17.55 | 17.6 | 17.6 | -0.1 (-0.56%) | 168,781 |
| 25 Apr 2014 | USD | 17.71 | 17.79 | 17.62 | 17.7 | 17.7 | -0.04 (-0.23%) | 129,931 |
| 24 Apr 2014 | USD | 17.8 | 17.85 | 17.71 | 17.74 | 17.74 | -0.06 (-0.34%) | 154,698 |
