| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2014 | USD | 17.88 | 17.99 | 17.83 | 17.97 | 17.97 | +0.11 (+0.62%) | 1,774,509 |
| 21 Jul 2014 | USD | 17.65 | 17.9 | 17.57 | 17.86 | 17.86 | +0.17 (+0.96%) | 2,268,473 |
| 18 Jul 2014 | USD | 17.75 | 17.75 | 17.5 | 17.69 | 17.69 | -0.01 (-0.06%) | 2,191,662 |
| 17 Jul 2014 | USD | 17.69 | 18.28 | 17.69 | 17.7 | 17.7 | -0.12 (-0.67%) | 2,805,828 |
| 16 Jul 2014 | USD | 17.71 | 17.915 | 17.49 | 17.82 | 17.82 | +0.12 (+0.68%) | 3,180,617 |
| 15 Jul 2014 | USD | 17.99 | 18.09 | 17.645 | 17.7 | 17.7 | -0.3 (-1.67%) | 3,716,181 |
| 14 Jul 2014 | USD | 17.97 | 18.065 | 17.82 | 18 | 18 | +0.11 (+0.61%) | 2,796,720 |
| 11 Jul 2014 | USD | 17.81 | 17.935 | 17.74 | 17.89 | 17.89 | +0.11 (+0.62%) | 6,752,732 |
| 10 Jul 2014 | USD | 17.54 | 17.87 | 17.5 | 17.78 | 17.78 | +0.06 (+0.34%) | 2,692,521 |
| 9 Jul 2014 | USD | 17.6 | 17.74 | 17.57 | 17.72 | 17.72 | +0.12 (+0.68%) | 2,496,945 |
| 8 Jul 2014 | USD | 17.6 | 17.7 | 17.44 | 17.6 | 17.6 | -0.05 (-0.28%) | 4,540,638 |
| 7 Jul 2014 | USD | 17.65 | 17.77 | 17.6 | 17.65 | 17.65 | -0.05 (-0.28%) | 1,747,251 |
| 4 Jul 2014 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 17.76 | 17.89 | 17.68 | 17.7 | 17.7 | -0.07 (-0.39%) | 1,953,706 |
| 2 Jul 2014 | USD | 17.75 | 17.94 | 17.635 | 17.77 | 17.77 | -0.002 (-0.01%) | 2,509,893 |
| 1 Jul 2014 | USD | 17.79 | 17.97 | 17.77 | 17.772 | 17.772 | +0.062 (+0.35%) | 2,274,049 |
| 30 Jun 2014 | USD | 17.76 | 17.98 | 17.64 | 17.71 | 17.71 | -0.13 (-0.73%) | 2,023,702 |
| 27 Jun 2014 | USD | 17.61 | 17.91 | 17.61 | 17.84 | 17.84 | +0.17 (+0.96%) | 4,649,509 |
| 26 Jun 2014 | USD | 17.58 | 17.68 | 17.53 | 17.67 | 17.67 | +0.06 (+0.34%) | 931,667 |
| 25 Jun 2014 | USD | 17.6 | 17.76 | 17.52 | 17.61 | 17.61 | -0.045 (-0.25%) | 5,173,531 |
| 24 Jun 2014 | USD | 17.66 | 17.76 | 17.58 | 17.655 | 17.655 | -0.025 (-0.14%) | 2,609,214 |
| 23 Jun 2014 | USD | 17.45 | 17.77 | 17.45 | 17.68 | 17.68 | +0.22 (+1.26%) | 4,459,996 |
| 20 Jun 2014 | USD | 17.28 | 17.53 | 17.15 | 17.46 | 17.46 | +0.27 (+1.57%) | 3,907,893 |
| 19 Jun 2014 | USD | 17.01 | 17.32 | 16.725 | 17.19 | 17.19 | +0.13 (+0.76%) | 3,753,998 |
| 18 Jun 2014 | USD | 16.76 | 17.12 | 16.69 | 17.06 | 17.06 | +0.22 (+1.31%) | 2,268,103 |
| 17 Jun 2014 | USD | 16.69 | 16.96 | 16.64 | 16.84 | 16.84 | +0.06 (+0.36%) | 1,268,810 |
| 16 Jun 2014 | USD | 16.66 | 16.89 | 16.6 | 16.78 | 16.78 | +0.11 (+0.66%) | 804,878 |
| 13 Jun 2014 | USD | 16.72 | 16.86 | 16.55 | 16.67 | 16.67 | -0.07 (-0.42%) | 1,485,582 |
| 12 Jun 2014 | USD | 16.81 | 16.9999 | 16.68 | 16.74 | 16.74 | -0.14 (-0.83%) | 2,336,412 |
| 11 Jun 2014 | USD | 16.73 | 16.97 | 16.73 | 16.88 | 16.88 | +0.08 (+0.48%) | 1,857,115 |
