| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 19.47 | 19.6196 | 19.47 | 19.55 | 39.1 | +0.09 (+0.46%) | 6,440 |
| 10 Jun 2014 | USD | 19.43 | 19.51 | 19.43 | 19.46 | 38.92 | +0.02 (+0.10%) | 8,910 |
| 9 Jun 2014 | USD | 19.475 | 19.5 | 19.41 | 19.44 | 38.88 | -0.06 (-0.31%) | 3,678 |
| 6 Jun 2014 | USD | 19.54 | 19.56 | 19.48 | 19.5 | 39 | -0.124 (-0.63%) | 8,990 |
| 5 Jun 2014 | USD | 19.759 | 19.759 | 19.612 | 19.6244 | 39.2488 | -0.176 (-0.89%) | 11,360 |
| 4 Jun 2014 | USD | 19.87 | 19.8803 | 19.8 | 19.8 | 39.6 | -0.09 (-0.45%) | 1,824 |
| 3 Jun 2014 | USD | 19.94 | 19.94 | 19.89 | 19.89 | 39.78 | 0.0 (0.0%) | 2,008 |
| 2 Jun 2014 | USD | 19.88 | 20.0101 | 19.88 | 19.89 | 39.78 | -0.09 (-0.45%) | 3,077 |
| 30 May 2014 | USD | 19.9301 | 20 | 19.9301 | 19.98 | 39.96 | -0.04 (-0.20%) | 3,419 |
| 29 May 2014 | USD | 20 | 20.0579 | 20 | 20.02 | 40.04 | -0.01 (-0.05%) | 2,364 |
| 28 May 2014 | USD | 20.0101 | 20.0358 | 19.991 | 20.03 | 40.06 | +0.05 (+0.25%) | 5,501 |
| 27 May 2014 | USD | 20.1 | 20.1 | 19.93 | 19.9799 | 39.9598 | -0.19 (-0.94%) | 11,170 |
| 26 May 2014 | USD | 20.17 | 20.17 | 20.17 | 20.17 | 40.34 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 20.15 | 20.2398 | 20.15 | 20.17 | 40.34 | -0.06 (-0.30%) | 3,784 |
| 22 May 2014 | USD | 20.23 | 20.3 | 20.23 | 20.23 | 40.46 | -0.071 (-0.35%) | 3,156 |
| 21 May 2014 | USD | 20.43 | 20.43 | 20.26 | 20.301 | 40.602 | -0.159 (-0.78%) | 5,718 |
| 20 May 2014 | USD | 20.38 | 20.46 | 20.3665 | 20.46 | 40.92 | +0.123 (+0.60%) | 2,120 |
| 19 May 2014 | USD | 20.4101 | 20.4101 | 20.337 | 20.337 | 40.674 | -0.123 (-0.60%) | 4,980 |
| 16 May 2014 | USD | 20.58 | 20.58 | 20.45 | 20.46 | 40.92 | 0.0 (0.0%) | 5,280 |
| 15 May 2014 | USD | 20.4101 | 20.6057 | 20.39 | 20.46 | 40.92 | +0.18 (+0.89%) | 15,449 |
| 14 May 2014 | USD | 20.07 | 20.2855 | 20.07 | 20.28 | 40.56 | +0.165 (+0.82%) | 6,655 |
| 13 May 2014 | USD | 20.04 | 20.12 | 20.03 | 20.1152 | 40.2304 | +0.045 (+0.23%) | 2,860 |
| 12 May 2014 | USD | 20.16 | 20.16 | 20.06 | 20.07 | 40.14 | -0.21 (-1.04%) | 32,334 |
| 9 May 2014 | USD | 20.35 | 20.37 | 20.27 | 20.28 | 40.56 | 0.0 (0.0%) | 9,805 |
| 8 May 2014 | USD | 20.28 | 20.31 | 20.17 | 20.28 | 40.56 | -0.03 (-0.15%) | 32,514 |
| 7 May 2014 | USD | 20.48 | 20.54 | 20.31 | 20.31 | 40.62 | -0.24 (-1.17%) | 9,754 |
| 6 May 2014 | USD | 20.3 | 20.56 | 20.3 | 20.55 | 41.1 | +0.23 (+1.13%) | 7,950 |
| 5 May 2014 | USD | 20.46 | 20.46 | 20.32 | 20.32 | 40.64 | +0.07 (+0.35%) | 5,127 |
| 2 May 2014 | USD | 20.2 | 20.3 | 20.13 | 20.25 | 40.5 | -0.013 (-0.07%) | 3,003 |
| 1 May 2014 | USD | 20.26 | 20.33 | 20.23 | 20.2635 | 40.527 | -0.026 (-0.13%) | 6,350 |
