| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 19.48 | 19.63 | 19.38 | 19.47 | 19.47 | -0.09 (-0.46%) | 99,407 |
| 3 Jun 2014 | USD | 19.45 | 19.76 | 19.37 | 19.56 | 19.56 | +0.06 (+0.31%) | 697,597 |
| 2 Jun 2014 | USD | 19.56 | 19.7 | 19.365 | 19.5 | 19.5 | -0.07 (-0.36%) | 147,264 |
| 30 May 2014 | USD | 19.59 | 19.93 | 19.43 | 19.57 | 19.57 | +0.06 (+0.31%) | 118,086 |
| 29 May 2014 | USD | 19.77 | 19.91 | 19.48 | 19.51 | 19.51 | -0.24 (-1.22%) | 124,777 |
| 28 May 2014 | USD | 19.8 | 19.81 | 19.602 | 19.75 | 19.75 | -0.2 (-1.00%) | 79,247 |
| 27 May 2014 | USD | 19.69 | 20.09 | 19.69 | 19.95 | 19.95 | +0.33 (+1.68%) | 234,134 |
| 26 May 2014 | USD | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 19.23 | 19.67 | 19.15 | 19.62 | 19.62 | +0.43 (+2.24%) | 148,840 |
| 22 May 2014 | USD | 19.14 | 19.27 | 19.04 | 19.19 | 19.19 | +0.11 (+0.58%) | 79,511 |
| 21 May 2014 | USD | 19.04 | 19.22 | 18.99 | 19.08 | 19.08 | +0.07 (+0.37%) | 103,789 |
| 20 May 2014 | USD | 19.04 | 19.12 | 18.91 | 19.01 | 19.01 | -0.14 (-0.73%) | 227,798 |
| 19 May 2014 | USD | 18.88 | 19.19 | 18.64 | 19.15 | 19.15 | +0.25 (+1.32%) | 84,646 |
| 16 May 2014 | USD | 18.81 | 18.92 | 18.65 | 18.9 | 18.9 | +0.04 (+0.21%) | 204,932 |
| 15 May 2014 | USD | 18.87 | 18.91 | 18.5 | 18.86 | 18.86 | -0.13 (-0.68%) | 179,516 |
| 14 May 2014 | USD | 19.22 | 19.22 | 18.79 | 18.99 | 18.99 | -0.25 (-1.30%) | 219,218 |
| 13 May 2014 | USD | 19.52 | 19.62 | 19.22 | 19.24 | 19.24 | -0.32 (-1.64%) | 182,639 |
| 12 May 2014 | USD | 19.33 | 19.75 | 19.14 | 19.56 | 19.56 | +0.28 (+1.45%) | 156,938 |
| 9 May 2014 | USD | 19 | 19.34 | 18.96 | 19.28 | 19.28 | +0.22 (+1.15%) | 105,166 |
| 8 May 2014 | USD | 19.02 | 19.13 | 18.85 | 19.06 | 19.06 | +0.09 (+0.47%) | 172,015 |
| 7 May 2014 | USD | 18.94 | 18.99 | 18.65 | 18.97 | 18.97 | +0.11 (+0.58%) | 117,870 |
| 6 May 2014 | USD | 18.91 | 19.02 | 18.68 | 18.86 | 18.86 | -0.13 (-0.68%) | 192,770 |
| 5 May 2014 | USD | 18.95 | 19.03 | 18.7 | 18.99 | 18.99 | -0.05 (-0.26%) | 113,470 |
| 2 May 2014 | USD | 19.12 | 19.49 | 18.965 | 19.04 | 19.04 | -0.01 (-0.05%) | 120,407 |
| 1 May 2014 | USD | 19.12 | 19.24 | 18.76 | 19.05 | 19.05 | -0.11 (-0.57%) | 166,475 |
| 30 Apr 2014 | USD | 18.91 | 19.23 | 18.76 | 19.16 | 19.16 | +0.24 (+1.27%) | 244,216 |
| 29 Apr 2014 | USD | 19.1 | 19.11 | 18.91 | 18.92 | 18.92 | -0.09 (-0.47%) | 235,814 |
| 28 Apr 2014 | USD | 19.41 | 19.41 | 19 | 19.01 | 19.01 | -0.4 (-2.06%) | 220,687 |
| 25 Apr 2014 | USD | 19.43 | 19.9 | 19.3 | 19.41 | 19.41 | -0.18 (-0.92%) | 202,637 |
| 24 Apr 2014 | USD | 19.79 | 19.88 | 19.54 | 19.59 | 19.59 | -0.17 (-0.86%) | 94,324 |
