| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2014 | USD | 17.93 | 18.09 | 17.64 | 17.79 | 17.79 | -0.26 (-1.44%) | 234,300 |
| 24 Jul 2014 | USD | 17.9 | 18.45 | 17.81 | 18.05 | 18.05 | +0.2 (+1.12%) | 383,800 |
| 23 Jul 2014 | USD | 18.09 | 18.19 | 17.82 | 17.85 | 17.85 | -0.2 (-1.11%) | 201,900 |
| 22 Jul 2014 | USD | 18.25 | 18.45 | 17.9 | 18.05 | 18.05 | +0.02 (+0.11%) | 456,800 |
| 21 Jul 2014 | USD | 17.97 | 18.24 | 17.83 | 18.03 | 18.03 | 0.0 (0.0%) | 417,000 |
| 18 Jul 2014 | USD | 17.37 | 18.13 | 17.28 | 18.03 | 18.03 | +0.64 (+3.68%) | 396,400 |
| 17 Jul 2014 | USD | 17.87 | 18.02 | 17.28 | 17.39 | 17.39 | -0.61 (-3.39%) | 373,200 |
| 16 Jul 2014 | USD | 18.27 | 18.27 | 17.89 | 18 | 18 | -0.19 (-1.04%) | 572,600 |
| 15 Jul 2014 | USD | 18.12 | 18.26 | 17.96 | 18.19 | 18.19 | +0.04 (+0.22%) | 553,200 |
| 14 Jul 2014 | USD | 17.9 | 18.24 | 17.81 | 18.15 | 18.15 | +0.33 (+1.85%) | 590,200 |
| 11 Jul 2014 | USD | 17.45 | 17.85 | 17.28 | 17.82 | 17.82 | +0.33 (+1.89%) | 357,600 |
| 10 Jul 2014 | USD | 17.35 | 17.54 | 17.04 | 17.49 | 17.49 | -0.1 (-0.57%) | 279,600 |
| 9 Jul 2014 | USD | 17.38 | 17.62 | 17.26 | 17.59 | 17.59 | +0.27 (+1.56%) | 414,000 |
| 8 Jul 2014 | USD | 17.29 | 17.38 | 16.98 | 17.32 | 17.32 | -0.01 (-0.06%) | 898,400 |
| 7 Jul 2014 | USD | 17.33 | 17.41 | 17.15 | 17.33 | 17.33 | -0.07 (-0.40%) | 327,300 |
| 4 Jul 2014 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 17.23 | 17.64 | 16.97 | 17.4 | 17.4 | +0.23 (+1.34%) | 198,500 |
| 2 Jul 2014 | USD | 17.17 | 17.45 | 17.006 | 17.17 | 17.17 | -0.02 (-0.12%) | 298,900 |
| 1 Jul 2014 | USD | 17.14 | 17.32 | 17.11 | 17.19 | 17.19 | +0.08 (+0.47%) | 290,000 |
| 30 Jun 2014 | USD | 16.94 | 17.14 | 16.856 | 17.11 | 17.11 | +0.12 (+0.71%) | 280,900 |
| 27 Jun 2014 | USD | 17 | 17.267 | 16.89 | 16.99 | 16.99 | -0.06 (-0.35%) | 371,400 |
| 26 Jun 2014 | USD | 17.14 | 17.35 | 16.908 | 17.05 | 17.05 | -0.04 (-0.23%) | 332,900 |
| 25 Jun 2014 | USD | 16.73 | 17.16 | 16.56 | 17.09 | 17.09 | +0.25 (+1.48%) | 174,000 |
| 24 Jun 2014 | USD | 16.99 | 17.1 | 16.67 | 16.84 | 16.84 | -0.16 (-0.94%) | 304,400 |
| 23 Jun 2014 | USD | 17.06 | 17.25 | 16.98 | 17 | 17 | -0.05 (-0.29%) | 335,400 |
| 20 Jun 2014 | USD | 17.01 | 17.18 | 16.76 | 17.05 | 17.05 | +0.05 (+0.29%) | 742,100 |
| 19 Jun 2014 | USD | 17.43 | 17.48 | 16.85 | 17 | 17 | -0.38 (-2.19%) | 198,300 |
| 18 Jun 2014 | USD | 17.33 | 17.49 | 17.05 | 17.38 | 17.38 | +0.01 (+0.06%) | 241,200 |
| 17 Jun 2014 | USD | 17.3 | 17.7 | 16.98 | 17.37 | 17.37 | 0.0 (0.0%) | 416,300 |
| 16 Jun 2014 | USD | 16.99 | 17.44 | 16.73 | 17.37 | 17.37 | +0.66 (+3.95%) | 586,200 |
