| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 17.02 | 17.05 | 16.96 | 17 | 340 | 0.0 (0.0%) | 351,182 |
| 16 Jun 2014 | USD | 17.05 | 17.091 | 16.9601 | 17 | 340 | -0.035 (-0.21%) | 298,783 |
| 13 Jun 2014 | USD | 17.01 | 17.1093 | 16.98 | 17.035 | 340.7 | -0.045 (-0.26%) | 352,655 |
| 12 Jun 2014 | USD | 16.96 | 17.14 | 16.949 | 17.08 | 341.6 | +0.15 (+0.89%) | 496,176 |
| 11 Jun 2014 | USD | 16.98 | 17 | 16.9 | 16.93 | 338.6 | 0.0 (0.0%) | 298,538 |
| 10 Jun 2014 | USD | 16.97 | 16.9899 | 16.92 | 16.93 | 338.6 | -0.025 (-0.15%) | 245,442 |
| 9 Jun 2014 | USD | 16.93 | 17 | 16.91 | 16.955 | 339.1 | +0.005 (+0.03%) | 764,530 |
| 6 Jun 2014 | USD | 16.98 | 17.01 | 16.95 | 16.95 | 339 | -0.09 (-0.53%) | 442,530 |
| 5 Jun 2014 | USD | 17.17 | 17.22 | 17.01 | 17.04 | 340.8 | -0.14 (-0.81%) | 687,515 |
| 4 Jun 2014 | USD | 17.29 | 17.32 | 17.16 | 17.18 | 343.6 | -0.06 (-0.35%) | 329,984 |
| 3 Jun 2014 | USD | 17.31 | 17.32 | 17.23 | 17.24 | 344.8 | 0.0 (0.0%) | 237,003 |
| 2 Jun 2014 | USD | 17.21 | 17.35 | 17.21 | 17.24 | 344.8 | +0.02 (+0.12%) | 305,931 |
| 30 May 2014 | USD | 17.22 | 17.3169 | 17.2 | 17.22 | 344.4 | -0.02 (-0.12%) | 522,440 |
| 29 May 2014 | USD | 17.29 | 17.3199 | 17.23 | 17.24 | 344.8 | -0.1 (-0.58%) | 672,462 |
| 28 May 2014 | USD | 17.29 | 17.35 | 17.2701 | 17.34 | 346.8 | +0.05 (+0.29%) | 438,189 |
| 27 May 2014 | USD | 17.43 | 17.44 | 17.29 | 17.29 | 345.8 | -0.22 (-1.26%) | 833,778 |
| 26 May 2014 | USD | 17.51 | 17.51 | 17.51 | 17.51 | 350.2 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 17.63 | 17.66 | 17.5 | 17.51 | 350.2 | -0.13 (-0.74%) | 511,935 |
| 22 May 2014 | USD | 17.69 | 17.7201 | 17.59 | 17.64 | 352.8 | -0.06 (-0.34%) | 656,124 |
| 21 May 2014 | USD | 17.86 | 17.865 | 17.7 | 17.7 | 354 | -0.19 (-1.06%) | 576,749 |
| 20 May 2014 | USD | 17.83 | 17.96 | 17.775 | 17.89 | 357.8 | +0.065 (+0.36%) | 709,290 |
| 19 May 2014 | USD | 18 | 18.03 | 17.8 | 17.825 | 356.5 | -0.125 (-0.70%) | 532,133 |
| 16 May 2014 | USD | 18.04 | 18.18 | 17.95 | 17.95 | 359 | -0.13 (-0.72%) | 876,534 |
| 15 May 2014 | USD | 17.94 | 18.188 | 17.905 | 18.08 | 361.6 | +0.14 (+0.78%) | 1,360,271 |
| 14 May 2014 | USD | 17.9 | 17.978 | 17.8201 | 17.94 | 358.8 | +0.11 (+0.62%) | 633,280 |
| 13 May 2014 | USD | 17.84 | 17.87 | 17.77 | 17.83 | 356.6 | -0.04 (-0.22%) | 719,284 |
| 12 May 2014 | USD | 18.05 | 18.05 | 17.84 | 17.87 | 357.4 | -0.28 (-1.54%) | 1,378,094 |
| 9 May 2014 | USD | 18.235 | 18.35 | 18.14 | 18.15 | 363 | -0.07 (-0.38%) | 919,483 |
| 8 May 2014 | USD | 18.27 | 18.31 | 18.007 | 18.22 | 364.4 | +0.03 (+0.16%) | 957,670 |
| 7 May 2014 | USD | 18.12 | 18.42 | 18.1 | 18.19 | 363.8 | +0.04 (+0.22%) | 1,487,436 |
