| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 14.97 | 15.11 | 14.94 | 15.01 | 3.2164 | -0.07 (-0.46%) | 4,685,674 |
| 3 Jun 2014 | USD | 15.11 | 15.12 | 15.025 | 15.08 | 3.2314 | -0.07 (-0.46%) | 3,505,161 |
| 2 Jun 2014 | USD | 15.14 | 15.215 | 15.09 | 15.15 | 3.2464 | 0.0 (0.0%) | 4,915,038 |
| 30 May 2014 | USD | 15.26 | 15.28 | 15.1 | 15.15 | 3.2464 | -0.33 (-2.13%) | 6,591,553 |
| 29 May 2014 | USD | 15.53 | 15.54 | 15.41 | 15.48 | 3.3171 | +0.09 (+0.58%) | 3,785,810 |
| 28 May 2014 | USD | 15.44 | 15.44 | 15.32 | 15.39 | 3.2979 | -0.11 (-0.71%) | 2,908,717 |
| 27 May 2014 | USD | 15.6 | 15.61 | 15.42 | 15.5 | 3.3214 | +0.17 (+1.11%) | 3,995,059 |
| 26 May 2014 | USD | 15.33 | 15.33 | 15.33 | 15.33 | 3.285 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 15.3 | 15.41 | 15.27 | 15.33 | 3.285 | +0.11 (+0.72%) | 3,189,639 |
| 22 May 2014 | USD | 15.36 | 15.4 | 15.16 | 15.22 | 3.2614 | -0.24 (-1.55%) | 7,101,789 |
| 21 May 2014 | USD | 15.39 | 15.47 | 15.36 | 15.46 | 3.3129 | -0.06 (-0.39%) | 3,209,270 |
| 20 May 2014 | USD | 15.74 | 15.755 | 15.44 | 15.52 | 3.3257 | -0.27 (-1.71%) | 6,990,149 |
| 19 May 2014 | USD | 15.9 | 15.9 | 15.67 | 15.79 | 3.3836 | -0.16 (-1.00%) | 12,892,042 |
| 16 May 2014 | USD | 15.91 | 15.97 | 15.855 | 15.95 | 3.4179 | -0.12 (-0.75%) | 3,896,308 |
| 15 May 2014 | USD | 16.21 | 16.23 | 15.97 | 16.07 | 3.4436 | -0.22 (-1.35%) | 4,341,511 |
| 14 May 2014 | USD | 16.18 | 16.45 | 16.17 | 16.29 | 3.4907 | +0.21 (+1.31%) | 4,237,306 |
| 13 May 2014 | USD | 16.15 | 16.19 | 16.06 | 16.08 | 3.4457 | +0.16 (+1.01%) | 3,708,142 |
| 12 May 2014 | USD | 15.85 | 15.95 | 15.79 | 15.92 | 3.4114 | +0.19 (+1.21%) | 5,321,929 |
| 9 May 2014 | USD | 16.04 | 16.08 | 15.63 | 15.73 | 3.3707 | -0.62 (-3.79%) | 6,995,519 |
| 8 May 2014 | USD | 16.4 | 16.6 | 16.28 | 16.35 | 3.5036 | +0.21 (+1.30%) | 7,445,180 |
| 7 May 2014 | USD | 16.19 | 16.25 | 16.08 | 16.14 | 3.4586 | -0.01 (-0.06%) | 4,335,448 |
| 6 May 2014 | USD | 16.12 | 16.34 | 16.06 | 16.15 | 3.4607 | +0.09 (+0.56%) | 2,864,407 |
| 5 May 2014 | USD | 16.05 | 16.16 | 16 | 16.06 | 3.4414 | -0.18 (-1.11%) | 3,357,631 |
| 2 May 2014 | USD | 16.2 | 16.33 | 16.182 | 16.24 | 3.48 | +0.02 (+0.12%) | 4,571,819 |
| 1 May 2014 | USD | 16.21 | 16.3499 | 16.18 | 16.22 | 3.4757 | -0.03 (-0.18%) | 1,691,276 |
| 30 Apr 2014 | USD | 16.18 | 16.275 | 16.11 | 16.25 | 3.4821 | +0.14 (+0.87%) | 3,669,972 |
| 29 Apr 2014 | USD | 16.1 | 16.19 | 16.04 | 16.11 | 3.4521 | +0.13 (+0.81%) | 3,785,074 |
| 28 Apr 2014 | USD | 16.12 | 16.17 | 15.87 | 15.98 | 3.4243 | -0.17 (-1.05%) | 6,550,891 |
| 25 Apr 2014 | USD | 16.27 | 16.3 | 16.09 | 16.15 | 3.4607 | -0.33 (-2.00%) | 4,354,280 |
| 24 Apr 2014 | USD | 16.44 | 16.58 | 16.2827 | 16.48 | 3.5314 | +0.02 (+0.12%) | 3,502,408 |
