| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | USD | 22.85 | 23.26 | 22.385 | 22.45 | 22.45 | -0.33 (-1.45%) | 128,677 |
| 17 Jun 2014 | USD | 22.56 | 23.12 | 22.43 | 22.78 | 22.78 | +0.09 (+0.40%) | 157,747 |
| 16 Jun 2014 | USD | 22.64 | 23.69 | 22.54 | 22.69 | 22.69 | +0.12 (+0.53%) | 217,217 |
| 13 Jun 2014 | USD | 21.99 | 22.98 | 21.955 | 22.57 | 22.57 | +0.56 (+2.54%) | 168,663 |
| 12 Jun 2014 | USD | 21.88 | 22.79 | 21.621 | 22.01 | 22.01 | +0.13 (+0.59%) | 240,151 |
| 11 Jun 2014 | USD | 21.01 | 21.91 | 20.9701 | 21.88 | 21.88 | +0.71 (+3.35%) | 152,806 |
| 10 Jun 2014 | USD | 20.81 | 21.37 | 20.2001 | 21.17 | 21.17 | +0.16 (+0.76%) | 112,223 |
| 9 Jun 2014 | USD | 19.73 | 21.08 | 19.282 | 21.01 | 21.01 | +1.28 (+6.49%) | 173,653 |
| 6 Jun 2014 | USD | 19.2 | 19.88 | 18.98 | 19.73 | 19.73 | +0.49 (+2.55%) | 79,435 |
| 5 Jun 2014 | USD | 19.14 | 19.54 | 18.5 | 19.24 | 19.24 | +0.04 (+0.21%) | 111,343 |
| 4 Jun 2014 | USD | 19.56 | 19.79 | 18.915 | 19.2 | 19.2 | -0.49 (-2.49%) | 170,966 |
| 3 Jun 2014 | USD | 19.35 | 19.8775 | 18.9 | 19.69 | 19.69 | +0.22 (+1.13%) | 222,930 |
| 2 Jun 2014 | USD | 19.59 | 19.84 | 19.121 | 19.47 | 19.47 | 0.0 (0.0%) | 188,093 |
| 30 May 2014 | USD | 18.934 | 19.76 | 18.89 | 19.47 | 19.47 | +0.36 (+1.88%) | 271,564 |
| 29 May 2014 | USD | 18.75 | 19.44 | 18.4 | 19.11 | 19.11 | +0.58 (+3.13%) | 249,747 |
| 28 May 2014 | USD | 18.76 | 19.15 | 18.1312 | 18.53 | 18.53 | -0.31 (-1.65%) | 288,314 |
| 27 May 2014 | USD | 18.65 | 19.2329 | 17.92 | 18.84 | 18.84 | +0.2 (+1.07%) | 319,291 |
| 26 May 2014 | USD | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 18.41 | 18.9401 | 17.898 | 18.64 | 18.64 | +0.31 (+1.69%) | 183,658 |
| 22 May 2014 | USD | 18.29 | 18.62 | 18 | 18.33 | 18.33 | +0.14 (+0.77%) | 231,839 |
| 21 May 2014 | USD | 16.87 | 18.74 | 16.736 | 18.19 | 18.19 | +1.46 (+8.73%) | 381,542 |
| 20 May 2014 | USD | 16.42 | 16.99 | 15.74 | 16.73 | 16.73 | +0.34 (+2.07%) | 319,969 |
| 19 May 2014 | USD | 16.35 | 16.7995 | 16.1163 | 16.39 | 16.39 | -0.11 (-0.67%) | 77,109 |
| 16 May 2014 | USD | 16.54 | 16.81 | 16.32 | 16.5 | 16.5 | +0.09 (+0.55%) | 67,697 |
| 15 May 2014 | USD | 16.65 | 16.99 | 16.27 | 16.41 | 16.41 | -0.4 (-2.38%) | 188,528 |
| 14 May 2014 | USD | 16.37 | 16.99 | 16.2 | 16.81 | 16.81 | +0.53 (+3.26%) | 258,217 |
| 13 May 2014 | USD | 15.78 | 16.49 | 15.78 | 16.28 | 16.28 | +0.4 (+2.52%) | 229,806 |
| 12 May 2014 | USD | 15.63 | 17.054 | 15.63 | 15.88 | 15.88 | +0.22 (+1.40%) | 339,013 |
| 9 May 2014 | USD | 16.5 | 16.928 | 15.5 | 15.66 | 15.66 | +0.16 (+1.03%) | 1,147,688 |
| 8 May 2014 | USD | 16.01 | 16.49 | 15.241 | 15.5 | 15.5 | -0.42 (-2.64%) | 202,098 |
