| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 21.5 | 22.55 | 21.39 | 22.49 | 22.49 | +0.99 (+4.60%) | 76,587 |
| 5 Jun 2014 | USD | 20.96 | 21.74 | 20.8308 | 21.5 | 21.5 | +0.71 (+3.42%) | 73,934 |
| 4 Jun 2014 | USD | 20.37 | 20.95 | 20.25 | 20.79 | 20.79 | +0.46 (+2.26%) | 64,454 |
| 3 Jun 2014 | USD | 20.77 | 21 | 19.96 | 20.33 | 20.33 | -0.48 (-2.31%) | 104,923 |
| 2 Jun 2014 | USD | 20.54 | 21.09 | 19.75 | 20.81 | 20.81 | +0.46 (+2.26%) | 105,536 |
| 30 May 2014 | USD | 20.7 | 20.73 | 20.27 | 20.35 | 20.35 | -0.35 (-1.69%) | 76,703 |
| 29 May 2014 | USD | 21.2 | 21.2 | 20.62 | 20.7 | 20.7 | -0.31 (-1.48%) | 50,379 |
| 28 May 2014 | USD | 19.98 | 21.1 | 19.82 | 21.01 | 21.01 | +1.09 (+5.47%) | 46,059 |
| 27 May 2014 | USD | 19.07 | 19.97 | 18.93 | 19.92 | 19.92 | +1 (+5.29%) | 67,258 |
| 26 May 2014 | USD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 19 | 19.05 | 18.86 | 18.92 | 18.92 | -0.04 (-0.21%) | 54,266 |
| 22 May 2014 | USD | 19 | 19.275 | 18.891 | 18.96 | 18.96 | -0.03 (-0.16%) | 37,001 |
| 21 May 2014 | USD | 18.31 | 19.2 | 18.23 | 18.99 | 18.99 | +0.86 (+4.74%) | 141,364 |
| 20 May 2014 | USD | 18.49 | 18.64 | 18.04 | 18.13 | 18.13 | -0.35 (-1.89%) | 67,730 |
| 19 May 2014 | USD | 18.22 | 18.82 | 18.07 | 18.48 | 18.48 | +0.26 (+1.43%) | 43,849 |
| 16 May 2014 | USD | 18 | 18.29 | 17.91 | 18.22 | 18.22 | +0.22 (+1.22%) | 26,106 |
| 15 May 2014 | USD | 18 | 18.255 | 17.99 | 18 | 18 | -0.12 (-0.66%) | 29,545 |
| 14 May 2014 | USD | 18 | 18.51 | 17.79 | 18.12 | 18.12 | +0.15 (+0.83%) | 28,599 |
| 13 May 2014 | USD | 18.44 | 18.8 | 17.96 | 17.97 | 17.97 | -0.44 (-2.39%) | 89,093 |
| 12 May 2014 | USD | 17.58 | 18.91 | 17.43 | 18.41 | 18.41 | +0.95 (+5.44%) | 139,358 |
| 9 May 2014 | USD | 16.15 | 17.51 | 16.15 | 17.46 | 17.46 | +1.71 (+10.86%) | 85,224 |
| 8 May 2014 | USD | 15.8 | 16.03 | 15.61 | 15.75 | 15.75 | +0.02 (+0.13%) | 53,791 |
| 7 May 2014 | USD | 15.79 | 15.97 | 15.61 | 15.73 | 15.73 | 0.0 (0.0%) | 41,888 |
| 6 May 2014 | USD | 16.34 | 16.34 | 15.67 | 15.73 | 15.73 | -0.71 (-4.32%) | 42,542 |
| 5 May 2014 | USD | 16.15 | 16.78 | 16.088 | 16.44 | 16.44 | +0.1 (+0.61%) | 55,859 |
| 2 May 2014 | USD | 16.09 | 16.4 | 15.91 | 16.34 | 16.34 | +0.34 (+2.13%) | 64,281 |
| 1 May 2014 | USD | 16.53 | 16.53 | 15.72 | 16 | 16 | -0.53 (-3.21%) | 50,815 |
| 30 Apr 2014 | USD | 16.64 | 16.89 | 16.25 | 16.53 | 16.53 | -0.09 (-0.54%) | 27,170 |
| 29 Apr 2014 | USD | 17.73 | 17.73 | 16.6 | 16.62 | 16.62 | -0.98 (-5.57%) | 30,121 |
| 28 Apr 2014 | USD | 16.98 | 17.85 | 16.68 | 17.6 | 17.6 | +0.62 (+3.65%) | 29,603 |
