| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2014 | USD | 18.33 | 18.33 | 18.18 | 18.24 | 18.24 | +0.05 (+0.27%) | 23,090 |
| 28 May 2014 | USD | 18.25 | 18.25 | 18.1601 | 18.19 | 18.19 | +0.028 (+0.15%) | 14,377 |
| 27 May 2014 | USD | 18.18 | 18.19 | 18.08 | 18.162 | 18.162 | +0.032 (+0.18%) | 36,296 |
| 26 May 2014 | USD | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 18.14 | 18.19 | 18.074 | 18.13 | 18.13 | +0.07 (+0.39%) | 26,953 |
| 22 May 2014 | USD | 18.04 | 18.09 | 17.99 | 18.06 | 18.06 | +0.13 (+0.72%) | 17,515 |
| 21 May 2014 | USD | 17.92 | 18.04 | 17.6 | 17.9301 | 17.9301 | -0.06 (-0.33%) | 62,441 |
| 20 May 2014 | USD | 18.18 | 18.18 | 17.75 | 17.99 | 17.99 | -0.07 (-0.39%) | 42,978 |
| 19 May 2014 | USD | 18.06 | 18.2 | 18.06 | 18.06 | 18.06 | +0.01 (+0.06%) | 13,990 |
| 16 May 2014 | USD | 18.06 | 18.1 | 18.05 | 18.05 | 18.05 | -0.026 (-0.14%) | 15,234 |
| 15 May 2014 | USD | 18.02 | 18.19 | 18.01 | 18.076 | 18.076 | -0.054 (-0.30%) | 9,720 |
| 14 May 2014 | USD | 18.15 | 18.24 | 18.101 | 18.13 | 18.13 | -0.01 (-0.06%) | 38,589 |
| 13 May 2014 | USD | 18.2 | 18.25 | 18.14 | 18.14 | 18.14 | -0.072 (-0.39%) | 22,718 |
| 12 May 2014 | USD | 18.18 | 18.23 | 18.0901 | 18.2118 | 18.2118 | +0.078 (+0.43%) | 14,790 |
| 9 May 2014 | USD | 18.1 | 18.2 | 18.07 | 18.134 | 18.134 | -0.04 (-0.22%) | 36,546 |
| 8 May 2014 | USD | 18.081 | 18.205 | 18.07 | 18.174 | 18.174 | +0.034 (+0.19%) | 27,404 |
| 7 May 2014 | USD | 18.07 | 18.23 | 18.07 | 18.14 | 18.14 | +0.04 (+0.22%) | 29,274 |
| 6 May 2014 | USD | 18.18 | 18.24 | 18.091 | 18.1 | 18.1 | -0.09 (-0.49%) | 49,096 |
| 5 May 2014 | USD | 18.2 | 18.27 | 18.17 | 18.19 | 18.19 | 0.0 (0.0%) | 29,925 |
| 2 May 2014 | USD | 18.2 | 18.28 | 18.13 | 18.19 | 18.19 | +0.07 (+0.39%) | 37,820 |
| 1 May 2014 | USD | 18.158 | 18.2 | 18.051 | 18.12 | 18.12 | +0.06 (+0.33%) | 12,748 |
| 30 Apr 2014 | USD | 18.19 | 18.2 | 18.02 | 18.06 | 18.06 | -0.01 (-0.06%) | 27,682 |
| 29 Apr 2014 | USD | 18.22 | 18.32 | 18.05 | 18.07 | 18.07 | -0.14 (-0.77%) | 67,888 |
| 28 Apr 2014 | USD | 18.2 | 18.34 | 18.19 | 18.21 | 18.21 | 0.0 (0.0%) | 34,224 |
| 25 Apr 2014 | USD | 18.02 | 18.285 | 18.02 | 18.21 | 18.21 | +0.12 (+0.66%) | 37,510 |
| 24 Apr 2014 | USD | 18.13 | 18.25 | 18.09 | 18.09 | 18.09 | -0.06 (-0.33%) | 22,654 |
| 23 Apr 2014 | USD | 18.09 | 18.28 | 18.09 | 18.15 | 18.15 | +0.08 (+0.44%) | 27,505 |
| 22 Apr 2014 | USD | 18.0784 | 18.14 | 18.011 | 18.07 | 18.07 | +0.07 (+0.39%) | 23,557 |
| 21 Apr 2014 | USD | 17.95 | 18.09 | 17.95 | 18 | 18 | -0.011 (-0.06%) | 21,855 |
| 18 Apr 2014 | USD | 18.0108 | 18.0108 | 18.0108 | 18.0108 | 18.0108 | 0.0 (0.0%) | 0 |
