| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 20.25 | 20.25 | 20 | 20.05 | 20.05 | -0.4 (-1.96%) | 223,094 |
| 3 Jun 2014 | USD | 20.3 | 20.47 | 20.3 | 20.45 | 20.45 | +0.15 (+0.74%) | 243,829 |
| 2 Jun 2014 | USD | 20.45 | 20.45 | 20.2 | 20.3 | 20.3 | +0.03 (+0.15%) | 80,117 |
| 30 May 2014 | USD | 20.23 | 20.568 | 20.23 | 20.27 | 20.27 | 0.0 (0.0%) | 290,176 |
| 29 May 2014 | USD | 20.76 | 20.775 | 20.21 | 20.27 | 20.27 | -0.36 (-1.75%) | 671,966 |
| 28 May 2014 | USD | 20.5 | 20.71 | 20.45 | 20.63 | 20.63 | +0.14 (+0.68%) | 624,237 |
| 27 May 2014 | USD | 20.29 | 20.54 | 20.28 | 20.49 | 20.49 | +0.41 (+2.04%) | 715,333 |
| 26 May 2014 | USD | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 20.03 | 20.18 | 19.914 | 20.08 | 20.08 | +0.05 (+0.25%) | 212,582 |
| 22 May 2014 | USD | 20.05 | 20.09 | 19.6862 | 20.03 | 20.03 | -0.15 (-0.74%) | 430,103 |
| 21 May 2014 | USD | 19.95 | 20.21 | 19.8901 | 20.18 | 20.18 | +0.52 (+2.64%) | 409,233 |
| 20 May 2014 | USD | 19.79 | 19.8 | 19.62 | 19.66 | 19.66 | -0.07 (-0.35%) | 223,028 |
| 19 May 2014 | USD | 19.61 | 19.94 | 19.53 | 19.73 | 19.73 | +0.41 (+2.12%) | 418,293 |
| 16 May 2014 | USD | 19.51 | 19.654 | 19.25 | 19.32 | 19.32 | +0.1 (+0.52%) | 340,246 |
| 15 May 2014 | USD | 19.49 | 19.58 | 19.14 | 19.22 | 19.22 | -0.47 (-2.39%) | 1,212,176 |
| 14 May 2014 | USD | 19.42 | 19.77 | 19.27 | 19.69 | 19.69 | +0.5 (+2.61%) | 622,036 |
| 13 May 2014 | USD | 18.99 | 19.2 | 18.94 | 19.19 | 19.19 | -0.02 (-0.10%) | 914,682 |
| 12 May 2014 | USD | 18.73 | 19.22 | 18.71 | 19.21 | 19.21 | +0.16 (+0.84%) | 1,000,953 |
| 9 May 2014 | USD | 19 | 19.09 | 18.96 | 19.05 | 19.05 | +0.47 (+2.53%) | 471,823 |
| 8 May 2014 | USD | 18.75 | 18.85 | 18.51 | 18.58 | 18.58 | -0.8 (-4.13%) | 1,528,414 |
| 7 May 2014 | USD | 19.5 | 19.65 | 19.375 | 19.38 | 19.38 | +0.17 (+0.88%) | 325,959 |
| 6 May 2014 | USD | 19.4 | 19.43 | 19.16 | 19.21 | 19.21 | -0.39 (-1.99%) | 417,443 |
| 5 May 2014 | USD | 19.56 | 19.62 | 19.26 | 19.6 | 19.6 | -0.26 (-1.31%) | 405,908 |
| 2 May 2014 | USD | 19.92 | 20.04 | 19.82 | 19.86 | 19.86 | +0.07 (+0.35%) | 311,738 |
| 1 May 2014 | USD | 20.2 | 20.2 | 19.75 | 19.79 | 19.79 | -0.29 (-1.44%) | 540,673 |
| 30 Apr 2014 | USD | 20.07 | 20.28 | 20.05 | 20.08 | 20.08 | +0.02 (+0.10%) | 328,738 |
| 29 Apr 2014 | USD | 20.09 | 20.24 | 20 | 20.06 | 20.06 | -0.03 (-0.15%) | 198,103 |
| 28 Apr 2014 | USD | 20 | 20.16 | 19.9499 | 20.09 | 20.09 | -0.11 (-0.54%) | 141,005 |
| 25 Apr 2014 | USD | 20.08 | 20.23 | 19.88 | 20.2 | 20.2 | +0.33 (+1.66%) | 315,761 |
| 24 Apr 2014 | USD | 20.3 | 20.3 | 19.81 | 19.87 | 19.87 | -0.2 (-1.00%) | 445,730 |
