| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2014 | USD | 17.65 | 17.778 | 17.16 | 17.31 | 17.31 | -0.33 (-1.87%) | 182,453 |
| 30 Apr 2014 | USD | 17.45 | 17.74 | 17.11 | 17.64 | 17.64 | +0.17 (+0.97%) | 159,618 |
| 29 Apr 2014 | USD | 17.85 | 18.23 | 17.44 | 17.47 | 17.47 | -0.3 (-1.69%) | 184,910 |
| 28 Apr 2014 | USD | 18.23 | 18.39 | 17.5 | 17.77 | 17.77 | -0.44 (-2.42%) | 164,362 |
| 25 Apr 2014 | USD | 18.14 | 18.47 | 18.03 | 18.21 | 18.21 | -0.04 (-0.22%) | 193,614 |
| 24 Apr 2014 | USD | 18.23 | 18.39 | 17.87 | 18.25 | 18.25 | +0.16 (+0.88%) | 146,687 |
| 23 Apr 2014 | USD | 18.18 | 18.35 | 18.02 | 18.09 | 18.09 | -0.16 (-0.88%) | 100,427 |
| 22 Apr 2014 | USD | 17.93 | 18.44 | 17.9 | 18.25 | 18.25 | +0.14 (+0.77%) | 279,377 |
| 21 Apr 2014 | USD | 18.1 | 18.36 | 18.0001 | 18.11 | 18.11 | -0.03 (-0.17%) | 201,577 |
| 18 Apr 2014 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 18.42 | 18.5508 | 18.073 | 18.14 | 18.14 | -0.37 (-2.00%) | 193,430 |
| 16 Apr 2014 | USD | 18.63 | 18.66 | 18.2 | 18.51 | 18.51 | -0.07 (-0.38%) | 247,791 |
| 15 Apr 2014 | USD | 19.83 | 19.83 | 18.13 | 18.58 | 18.58 | -1.35 (-6.77%) | 762,230 |
| 14 Apr 2014 | USD | 19.92 | 20.4 | 19.72 | 19.93 | 19.93 | +0.03 (+0.15%) | 940,611 |
| 11 Apr 2014 | USD | 18.25 | 20.019 | 17.85 | 19.9 | 19.9 | +1.76 (+9.70%) | 1,200,226 |
| 10 Apr 2014 | USD | 16.41 | 18.25 | 16.3 | 18.14 | 18.14 | +2.34 (+14.81%) | 1,195,254 |
| 9 Apr 2014 | USD | 15.23 | 15.92 | 15.23 | 15.8 | 15.8 | +0.62 (+4.08%) | 378,558 |
| 8 Apr 2014 | USD | 14.83 | 15.58 | 14.7082 | 15.18 | 15.18 | +0.3 (+2.02%) | 181,804 |
| 7 Apr 2014 | USD | 15.47 | 15.47 | 14.57 | 14.88 | 14.88 | -0.82 (-5.22%) | 418,535 |
| 4 Apr 2014 | USD | 16.09 | 16.11 | 15.44 | 15.7 | 15.7 | -0.3 (-1.88%) | 120,481 |
| 3 Apr 2014 | USD | 15.84 | 16.0764 | 15.77 | 16 | 16 | +0.18 (+1.14%) | 136,263 |
| 2 Apr 2014 | USD | 15.66 | 15.88 | 15.4 | 15.82 | 15.82 | +0.15 (+0.96%) | 143,963 |
| 1 Apr 2014 | USD | 15.73 | 15.895 | 15.52 | 15.67 | 15.67 | 0.0 (0.0%) | 119,322 |
| 31 Mar 2014 | USD | 15.59 | 15.8 | 15.37 | 15.67 | 15.67 | +0.18 (+1.16%) | 201,541 |
| 28 Mar 2014 | USD | 15.59 | 15.78 | 15.4 | 15.49 | 15.49 | -0.09 (-0.58%) | 173,640 |
| 27 Mar 2014 | USD | 15.53 | 16.016 | 15.36 | 15.58 | 15.58 | +0.07 (+0.45%) | 221,674 |
| 26 Mar 2014 | USD | 16.22 | 16.25 | 15.5 | 15.51 | 15.51 | -0.61 (-3.78%) | 154,541 |
| 25 Mar 2014 | USD | 16.09 | 16.48 | 15.7901 | 16.12 | 16.12 | +0.11 (+0.69%) | 297,879 |
| 24 Mar 2014 | USD | 16.06 | 16.1 | 15.86 | 16.01 | 16.01 | +0.03 (+0.19%) | 111,517 |
| 21 Mar 2014 | USD | 15.96 | 16.21 | 15.79 | 15.98 | 15.98 | +0.14 (+0.88%) | 536,257 |
