| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | USD | 17.94 | 18.16 | 17.94 | 18.15 | 363 | +0.24 (+1.34%) | 737,934 |
| 5 May 2014 | USD | 18.12 | 18.165 | 17.91 | 17.91 | 358.2 | -0.1 (-0.56%) | 3,078,696 |
| 2 May 2014 | USD | 17.91 | 18.06 | 17.89 | 18.01 | 360.2 | +0.02 (+0.11%) | 1,044,627 |
| 1 May 2014 | USD | 18 | 18.05 | 17.88 | 17.99 | 359.8 | -0.05 (-0.28%) | 928,844 |
| 30 Apr 2014 | USD | 18.18 | 18.219 | 18.02 | 18.04 | 360.8 | -0.04 (-0.22%) | 1,216,091 |
| 29 Apr 2014 | USD | 18.17 | 18.26 | 18.05 | 18.08 | 361.6 | -0.15 (-0.82%) | 698,247 |
| 28 Apr 2014 | USD | 18.2 | 18.5199 | 18.1 | 18.23 | 364.6 | -0.065 (-0.36%) | 1,781,142 |
| 25 Apr 2014 | USD | 18.12 | 18.335 | 18.09 | 18.295 | 365.9 | +0.285 (+1.58%) | 1,269,886 |
| 24 Apr 2014 | USD | 17.86 | 18.1985 | 17.86 | 18.01 | 360.2 | -0.17 (-0.94%) | 1,095,381 |
| 23 Apr 2014 | USD | 18.03 | 18.19 | 18.019 | 18.18 | 363.6 | +0.17 (+0.94%) | 1,352,257 |
| 22 Apr 2014 | USD | 18.09 | 18.135 | 17.97 | 18.0101 | 360.202 | -0.15 (-0.83%) | 1,298,331 |
| 21 Apr 2014 | USD | 18.25 | 18.34 | 18.16 | 18.16 | 363.2 | -0.13 (-0.71%) | 7,807,510 |
| 18 Apr 2014 | USD | 18.29 | 18.29 | 18.29 | 18.29 | 365.8 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 18.38 | 18.42 | 18.22 | 18.29 | 365.8 | -0.03 (-0.16%) | 779,405 |
| 16 Apr 2014 | USD | 18.4 | 18.5499 | 18.31 | 18.32 | 366.4 | -0.23 (-1.24%) | 1,023,111 |
| 15 Apr 2014 | USD | 18.56 | 18.9467 | 18.45 | 18.55 | 371 | -0.09 (-0.48%) | 1,863,217 |
| 14 Apr 2014 | USD | 18.6 | 18.79 | 18.52 | 18.64 | 372.8 | -0.14 (-0.75%) | 2,666,707 |
| 11 Apr 2014 | USD | 18.72 | 18.81 | 18.48 | 18.78 | 375.6 | +0.22 (+1.19%) | 7,837,817 |
| 10 Apr 2014 | USD | 17.98 | 18.6 | 17.98 | 18.56 | 371.2 | +0.56 (+3.11%) | 1,810,106 |
| 9 Apr 2014 | USD | 18.24 | 18.29 | 17.98 | 18 | 360 | -0.3 (-1.64%) | 1,223,680 |
| 8 Apr 2014 | USD | 18.46 | 18.52 | 18.2845 | 18.3 | 366 | -0.17 (-0.92%) | 989,735 |
| 7 Apr 2014 | USD | 18.44 | 18.6001 | 18.255 | 18.47 | 369.4 | +0.15 (+0.82%) | 2,374,145 |
| 4 Apr 2014 | USD | 17.71 | 18.35 | 17.69 | 18.32 | 366.4 | +0.48 (+2.69%) | 1,623,505 |
| 3 Apr 2014 | USD | 17.68 | 17.9299 | 17.64 | 17.84 | 356.8 | +0.15 (+0.85%) | 721,210 |
| 2 Apr 2014 | USD | 17.67 | 17.77 | 17.64 | 17.69 | 353.8 | -0.04 (-0.23%) | 638,666 |
| 1 Apr 2014 | USD | 17.97 | 17.97 | 17.7203 | 17.73 | 354.6 | -0.325 (-1.80%) | 576,407 |
| 31 Mar 2014 | USD | 18.04 | 18.0675 | 17.9301 | 18.055 | 361.1 | -0.135 (-0.74%) | 536,471 |
| 28 Mar 2014 | USD | 18.17 | 18.2399 | 17.98 | 18.19 | 363.8 | -0.04 (-0.22%) | 999,940 |
| 27 Mar 2014 | USD | 18.14 | 18.3199 | 18.0601 | 18.23 | 364.6 | +0.11 (+0.61%) | 2,929,592 |
| 26 Mar 2014 | USD | 17.79 | 18.12 | 17.76 | 18.12 | 362.4 | +0.23 (+1.29%) | 649,885 |
