| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | USD | 16.02 | 16.05 | 15.665 | 15.68 | 15.68 | -0.3 (-1.88%) | 4,219,138 |
| 27 May 2014 | USD | 16.09 | 16.34 | 15.79 | 15.98 | 15.98 | -0.09 (-0.56%) | 1,726,939 |
| 26 May 2014 | USD | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16 | 16.13 | 15.97 | 16.07 | 16.07 | +0.1 (+0.63%) | 2,826,416 |
| 22 May 2014 | USD | 15.84 | 16.04 | 15.8 | 15.97 | 15.97 | +0.04 (+0.25%) | 2,128,896 |
| 21 May 2014 | USD | 15.93 | 16.13 | 15.82 | 15.93 | 15.93 | -0.01 (-0.06%) | 1,743,568 |
| 20 May 2014 | USD | 16.1 | 16.165 | 15.82 | 15.94 | 15.94 | -0.08 (-0.50%) | 9,754,753 |
| 19 May 2014 | USD | 15.76 | 16.04 | 15.6638 | 16.02 | 16.02 | +0.16 (+1.01%) | 4,532,436 |
| 16 May 2014 | USD | 15.66 | 15.95 | 15.66 | 15.86 | 15.86 | +0.12 (+0.76%) | 2,786,872 |
| 15 May 2014 | USD | 15.66 | 16 | 15.59 | 15.74 | 15.74 | 0.0 (0.0%) | 4,919,040 |
| 14 May 2014 | USD | 15.77 | 16.04 | 15.5 | 15.74 | 15.74 | -0.11 (-0.69%) | 4,577,476 |
| 13 May 2014 | USD | 15.78 | 16.13 | 15.78 | 15.85 | 15.85 | -0.1 (-0.63%) | 8,292,045 |
| 12 May 2014 | USD | 16.28 | 16.55 | 15.775 | 15.95 | 15.95 | -0.33 (-2.03%) | 6,980,098 |
| 9 May 2014 | USD | 16.3 | 16.51 | 16.03 | 16.28 | 16.28 | -0.17 (-1.03%) | 2,797,016 |
| 8 May 2014 | USD | 16.5 | 16.64 | 16.35 | 16.45 | 16.45 | -0.15 (-0.90%) | 5,668,216 |
| 7 May 2014 | USD | 16.36 | 16.61 | 16.26 | 16.6 | 16.6 | +0.26 (+1.59%) | 5,692,881 |
| 6 May 2014 | USD | 16.69 | 16.8 | 16.25 | 16.34 | 16.34 | -0.47 (-2.80%) | 14,309,230 |
| 5 May 2014 | USD | 16.93 | 17.26 | 16.53 | 16.81 | 16.81 | -0.14 (-0.83%) | 3,978,423 |
| 2 May 2014 | USD | 17.01 | 17.3 | 16.87 | 16.95 | 16.95 | -0.05 (-0.29%) | 2,995,032 |
| 1 May 2014 | USD | 16.12 | 17.36 | 16.12 | 17 | 17 | +0.45 (+2.72%) | 3,650,133 |
| 30 Apr 2014 | USD | 16.7 | 16.7 | 16.36 | 16.55 | 16.55 | -0.13 (-0.78%) | 26,746,199 |
| 29 Apr 2014 | USD | 16.62 | 16.88 | 16.45 | 16.68 | 16.68 | +0.01 (+0.06%) | 648,522 |
| 28 Apr 2014 | USD | 16.93 | 16.93 | 16.38 | 16.67 | 16.67 | -0.22 (-1.30%) | 1,187,928 |
| 25 Apr 2014 | USD | 16.9 | 16.92 | 16.32 | 16.89 | 16.89 | +0.26 (+1.56%) | 1,086,546 |
| 24 Apr 2014 | USD | 16.85 | 16.86 | 16.45 | 16.63 | 16.63 | -0.15 (-0.89%) | 368,892 |
| 23 Apr 2014 | USD | 16.81 | 16.85 | 16.71 | 16.78 | 16.78 | -0.02 (-0.12%) | 1,608,932 |
| 22 Apr 2014 | USD | 16.63 | 17 | 16.63 | 16.8 | 16.8 | -0.02 (-0.12%) | 576,707 |
| 21 Apr 2014 | USD | 16.97 | 17.37 | 16.33 | 16.82 | 16.82 | -0.17 (-1.00%) | 444,213 |
| 18 Apr 2014 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 15 | 17.38 | 15 | 16.99 | 16.99 | 0.0 (0.0%) | 951,088 |
