| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 19.49 | 19.5 | 19.34 | 19.34 | 58.02 | -0.12 (-0.62%) | 66,308 |
| 10 Jun 2014 | USD | 19.48 | 19.58 | 19.39 | 19.46 | 58.38 | -0.05 (-0.26%) | 63,222 |
| 9 Jun 2014 | USD | 19.26 | 19.51 | 19.24 | 19.51 | 58.53 | +0.32 (+1.67%) | 132,056 |
| 6 Jun 2014 | USD | 19.17 | 19.23 | 19.01 | 19.19 | 57.57 | +0.13 (+0.68%) | 45,867 |
| 5 Jun 2014 | USD | 18.85 | 19.08 | 18.8 | 19.06 | 57.18 | +0.29 (+1.55%) | 76,739 |
| 4 Jun 2014 | USD | 18.75 | 18.83 | 18.65 | 18.77 | 56.31 | +0.03 (+0.16%) | 56,670 |
| 3 Jun 2014 | USD | 18.74 | 18.84 | 18.62 | 18.74 | 56.22 | 0.0 (0.0%) | 117,464 |
| 2 Jun 2014 | USD | 19.03 | 19.1445 | 18.73 | 18.74 | 56.22 | -0.26 (-1.37%) | 156,257 |
| 30 May 2014 | USD | 19 | 19.15 | 18.97 | 19 | 57 | -0.01 (-0.05%) | 129,331 |
| 29 May 2014 | USD | 19.18 | 19.24 | 18.98 | 19.01 | 57.03 | -0.18 (-0.94%) | 87,444 |
| 28 May 2014 | USD | 19.23 | 19.3 | 19.13 | 19.19 | 57.57 | -0.06 (-0.31%) | 60,223 |
| 27 May 2014 | USD | 19.18 | 19.345 | 19.13 | 19.25 | 57.75 | +0.13 (+0.68%) | 76,315 |
| 26 May 2014 | USD | 19.12 | 19.12 | 19.12 | 19.12 | 57.36 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 18.98 | 19.14 | 18.94 | 19.12 | 57.36 | +0.18 (+0.95%) | 56,675 |
| 22 May 2014 | USD | 18.8 | 18.97 | 18.74 | 18.94 | 56.82 | +0.15 (+0.80%) | 47,807 |
| 21 May 2014 | USD | 18.64 | 18.83 | 18.59 | 18.79 | 56.37 | +0.12 (+0.64%) | 71,461 |
| 20 May 2014 | USD | 18.69 | 18.71 | 18.56 | 18.67 | 56.01 | -0.03 (-0.16%) | 76,993 |
| 19 May 2014 | USD | 18.5 | 18.7 | 18.45 | 18.7 | 56.1 | +0.22 (+1.19%) | 71,354 |
| 16 May 2014 | USD | 18.32 | 18.49 | 18.32 | 18.48 | 55.44 | +0.11 (+0.60%) | 51,767 |
| 15 May 2014 | USD | 18.34 | 18.42 | 18.25 | 18.37 | 55.11 | +0.03 (+0.16%) | 72,198 |
| 14 May 2014 | USD | 18.41 | 18.46 | 18.32 | 18.34 | 55.02 | -0.01 (-0.05%) | 76,307 |
| 13 May 2014 | USD | 18.4 | 18.45 | 18.31 | 18.35 | 55.05 | 0.0 (0.0%) | 90,009 |
| 12 May 2014 | USD | 18.34 | 18.5 | 18.3 | 18.35 | 55.05 | +0.04 (+0.22%) | 111,011 |
| 9 May 2014 | USD | 18.03 | 18.31 | 18.03 | 18.31 | 54.93 | +0.22 (+1.22%) | 73,241 |
| 8 May 2014 | USD | 18.28 | 18.39 | 18.08 | 18.09 | 54.27 | -0.16 (-0.88%) | 116,444 |
| 7 May 2014 | USD | 17.86 | 18.39 | 17.75 | 18.25 | 54.75 | +0.6 (+3.40%) | 172,245 |
| 6 May 2014 | USD | 17.66 | 17.75 | 17.59 | 17.65 | 52.95 | -0.1 (-0.56%) | 51,452 |
| 5 May 2014 | USD | 17.65 | 17.76 | 17.59 | 17.75 | 53.25 | +0.07 (+0.40%) | 61,339 |
| 2 May 2014 | USD | 17.66 | 17.77 | 17.6 | 17.68 | 53.04 | -0.09 (-0.51%) | 45,079 |
| 1 May 2014 | USD | 17.65 | 17.79 | 17.58 | 17.77 | 53.31 | +0.08 (+0.45%) | 67,246 |
