| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | USD | 16.74 | 16.74 | 16.385 | 16.71 | 16.71 | +0.01 (+0.06%) | 369,600 |
| 12 Jun 2014 | USD | 16.49 | 16.72 | 16.275 | 16.7 | 16.7 | +0.24 (+1.46%) | 220,800 |
| 11 Jun 2014 | USD | 16.05 | 16.59 | 15.841 | 16.46 | 16.46 | +0.28 (+1.73%) | 244,600 |
| 10 Jun 2014 | USD | 16.43 | 16.55 | 16.07 | 16.18 | 16.18 | -0.35 (-2.12%) | 159,500 |
| 9 Jun 2014 | USD | 16.59 | 16.77 | 16.36 | 16.53 | 16.53 | -0.08 (-0.48%) | 249,500 |
| 6 Jun 2014 | USD | 16.32 | 16.81 | 16.16 | 16.61 | 16.61 | +0.34 (+2.09%) | 285,700 |
| 5 Jun 2014 | USD | 16.29 | 16.49 | 15.65 | 16.27 | 16.27 | +0.06 (+0.37%) | 295,700 |
| 4 Jun 2014 | USD | 16.01 | 16.29 | 15.78 | 16.21 | 16.21 | +0.14 (+0.87%) | 205,100 |
| 3 Jun 2014 | USD | 16.4 | 16.435 | 15.97 | 16.07 | 16.07 | -0.38 (-2.31%) | 242,800 |
| 2 Jun 2014 | USD | 16.53 | 16.62 | 16.12 | 16.45 | 16.45 | -0.05 (-0.30%) | 254,100 |
| 30 May 2014 | USD | 16.83 | 16.95 | 16.39 | 16.5 | 16.5 | -0.34 (-2.02%) | 212,200 |
| 29 May 2014 | USD | 16.38 | 16.95 | 16.31 | 16.84 | 16.84 | +0.52 (+3.19%) | 289,600 |
| 28 May 2014 | USD | 16.47 | 16.57 | 16.29 | 16.32 | 16.32 | -0.18 (-1.09%) | 375,400 |
| 27 May 2014 | USD | 16.75 | 16.755 | 16.29 | 16.5 | 16.5 | -0.17 (-1.02%) | 517,100 |
| 26 May 2014 | USD | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16.68 | 16.73 | 16.32 | 16.67 | 16.67 | -0.02 (-0.12%) | 258,800 |
| 22 May 2014 | USD | 15.96 | 16.825 | 15.96 | 16.69 | 16.69 | +0.79 (+4.97%) | 584,200 |
| 21 May 2014 | USD | 15.73 | 15.96 | 15.34 | 15.9 | 15.9 | +0.27 (+1.73%) | 450,100 |
| 20 May 2014 | USD | 15.91 | 15.91 | 15.33 | 15.63 | 15.63 | -0.34 (-2.13%) | 487,400 |
| 19 May 2014 | USD | 15.99 | 16.08 | 15.74 | 15.97 | 15.97 | -0.03 (-0.19%) | 378,300 |
| 16 May 2014 | USD | 15.98 | 16.031 | 15.66 | 16 | 16 | +0.08 (+0.50%) | 290,800 |
| 15 May 2014 | USD | 15.99 | 16.316 | 15.53 | 15.92 | 15.92 | -0.13 (-0.81%) | 346,900 |
| 14 May 2014 | USD | 16.73 | 16.98 | 16.02 | 16.05 | 16.05 | -0.68 (-4.06%) | 397,000 |
| 13 May 2014 | USD | 16.87 | 17.09 | 16.46 | 16.73 | 16.73 | -0.15 (-0.89%) | 494,600 |
| 12 May 2014 | USD | 16.65 | 17.43 | 16.6 | 16.88 | 16.88 | +0.37 (+2.24%) | 773,000 |
| 9 May 2014 | USD | 16.16 | 16.55 | 16 | 16.51 | 16.51 | +0.34 (+2.10%) | 540,000 |
| 8 May 2014 | USD | 15.95 | 16.785 | 15.95 | 16.17 | 16.17 | -0.05 (-0.31%) | 717,500 |
| 7 May 2014 | USD | 16.52 | 16.569 | 16.03 | 16.22 | 16.22 | -0.33 (-1.99%) | 499,100 |
| 6 May 2014 | USD | 16.81 | 16.98 | 16.45 | 16.55 | 16.55 | -0.29 (-1.72%) | 839,700 |
| 5 May 2014 | USD | 16.71 | 17.12 | 16.59 | 16.84 | 16.84 | +0.04 (+0.24%) | 951,300 |
