| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 17.45 | 17.58 | 17.24 | 17.46 | 17.46 | -0.13 (-0.74%) | 39,242 |
| 10 Jun 2014 | USD | 17.7 | 17.81 | 17.52 | 17.59 | 17.59 | -0.18 (-1.01%) | 25,461 |
| 9 Jun 2014 | USD | 17.88 | 18 | 17.64 | 17.77 | 17.77 | -0.17 (-0.95%) | 61,113 |
| 6 Jun 2014 | USD | 17.73 | 17.95 | 17.69 | 17.94 | 17.94 | +0.33 (+1.87%) | 124,969 |
| 5 Jun 2014 | USD | 17.16 | 17.64 | 16.85 | 17.61 | 17.61 | +0.42 (+2.44%) | 94,620 |
| 4 Jun 2014 | USD | 16.93 | 17.28 | 16.62 | 17.19 | 17.19 | +0.17 (+1.00%) | 72,896 |
| 3 Jun 2014 | USD | 16.78 | 17.06 | 16.6 | 17.02 | 17.02 | +0.08 (+0.47%) | 89,246 |
| 2 Jun 2014 | USD | 17.08 | 17.3 | 16.72 | 16.94 | 16.94 | -0.15 (-0.88%) | 66,401 |
| 30 May 2014 | USD | 16.84 | 17.19 | 16.81 | 17.09 | 17.09 | +0.31 (+1.85%) | 94,474 |
| 29 May 2014 | USD | 17.09 | 17.2 | 16.64 | 16.78 | 16.78 | -0.34 (-1.99%) | 157,106 |
| 28 May 2014 | USD | 17.02 | 17.2 | 16.8 | 17.12 | 17.12 | -0.01 (-0.06%) | 74,866 |
| 27 May 2014 | USD | 17 | 17.19 | 16.9 | 17.13 | 17.13 | +0.13 (+0.76%) | 80,079 |
| 26 May 2014 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16.61 | 17 | 16.5105 | 17 | 17 | +0.46 (+2.78%) | 102,553 |
| 22 May 2014 | USD | 16.57 | 16.74 | 16.411 | 16.54 | 16.54 | +0.03 (+0.18%) | 57,983 |
| 21 May 2014 | USD | 16.46 | 16.68 | 16.32 | 16.51 | 16.51 | +0.19 (+1.16%) | 47,655 |
| 20 May 2014 | USD | 16.36 | 16.48 | 16.15 | 16.32 | 16.32 | -0.14 (-0.85%) | 92,499 |
| 19 May 2014 | USD | 16.01 | 16.489 | 15.97 | 16.46 | 16.46 | +0.37 (+2.30%) | 39,830 |
| 16 May 2014 | USD | 16.01 | 16.13 | 15.9 | 16.09 | 16.09 | +0.04 (+0.25%) | 40,261 |
| 15 May 2014 | USD | 16.14 | 16.14 | 15.79 | 16.05 | 16.05 | -0.15 (-0.93%) | 83,615 |
| 14 May 2014 | USD | 16.77 | 16.77 | 16.09 | 16.2 | 16.2 | -0.55 (-3.28%) | 94,885 |
| 13 May 2014 | USD | 16.7 | 16.84 | 16.62 | 16.75 | 16.75 | -0.06 (-0.36%) | 80,526 |
| 12 May 2014 | USD | 16.6 | 16.88 | 16.58 | 16.81 | 16.81 | +0.28 (+1.69%) | 116,769 |
| 9 May 2014 | USD | 15.86 | 16.57 | 15.776 | 16.53 | 16.53 | +0.61 (+3.83%) | 253,496 |
| 8 May 2014 | USD | 16.21 | 16.37 | 15.91 | 15.92 | 15.92 | -0.25 (-1.55%) | 64,290 |
| 7 May 2014 | USD | 15.96 | 16.2856 | 15.79 | 16.17 | 16.17 | +0.19 (+1.19%) | 67,711 |
| 6 May 2014 | USD | 16.43 | 16.528 | 15.88 | 15.98 | 15.98 | -0.47 (-2.86%) | 83,506 |
| 5 May 2014 | USD | 16.32 | 16.55 | 16.25 | 16.45 | 16.45 | +0.05 (+0.30%) | 223,491 |
| 2 May 2014 | USD | 16.5 | 16.5 | 16.34 | 16.4 | 16.4 | -0.03 (-0.18%) | 90,561 |
| 1 May 2014 | USD | 16.62 | 16.62 | 16.25 | 16.43 | 16.43 | -0.19 (-1.14%) | 72,752 |
