| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 18.98 | 19.7 | 18.9 | 19.21 | 19.21 | +0.3 (+1.59%) | 1,063,399 |
| 10 Jun 2014 | USD | 19 | 19.96 | 18.8 | 18.91 | 18.91 | +0.26 (+1.39%) | 2,639,449 |
| 9 Jun 2014 | USD | 18.62 | 18.95 | 18.5 | 18.65 | 18.65 | +0.11 (+0.59%) | 587,701 |
| 6 Jun 2014 | USD | 19.13 | 19.35 | 18.51 | 18.54 | 18.54 | -0.42 (-2.22%) | 547,694 |
| 5 Jun 2014 | USD | 19.09 | 19.23 | 18.6801 | 18.96 | 18.96 | +0.18 (+0.96%) | 817,408 |
| 4 Jun 2014 | USD | 18.13 | 19.15 | 18.0905 | 18.78 | 18.78 | +0.46 (+2.51%) | 898,763 |
| 3 Jun 2014 | USD | 18.3 | 18.48 | 18.06 | 18.32 | 18.32 | -0.03 (-0.16%) | 380,509 |
| 2 Jun 2014 | USD | 18.56 | 18.61 | 18.0701 | 18.35 | 18.35 | -0.17 (-0.92%) | 439,725 |
| 30 May 2014 | USD | 19.32 | 19.38 | 18.4 | 18.52 | 18.52 | -0.63 (-3.29%) | 970,752 |
| 29 May 2014 | USD | 18.59 | 19.49 | 18.45 | 19.15 | 19.15 | +0.781 (+4.25%) | 1,936,561 |
| 28 May 2014 | USD | 18.29 | 18.85 | 17.9101 | 18.369 | 18.369 | +0.419 (+2.33%) | 1,644,860 |
| 27 May 2014 | USD | 18.46 | 18.46 | 17.87 | 17.95 | 17.95 | -0.12 (-0.66%) | 1,028,391 |
| 26 May 2014 | USD | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 18.15 | 18.49 | 18.01 | 18.07 | 18.07 | +0.02 (+0.11%) | 1,038,030 |
| 22 May 2014 | USD | 18.74 | 18.8 | 17.82 | 18.05 | 18.05 | -2.2 (-10.86%) | 3,838,013 |
| 21 May 2014 | USD | 19.01 | 20.25 | 19 | 20.25 | 20.25 | +1.18 (+6.19%) | 1,555,513 |
| 20 May 2014 | USD | 18.93 | 19.3399 | 18.5 | 19.07 | 19.07 | -0.48 (-2.46%) | 947,547 |
| 19 May 2014 | USD | 19.8 | 19.98 | 19.41 | 19.55 | 19.55 | -0.2 (-1.01%) | 648,982 |
| 16 May 2014 | USD | 19.74 | 20.18 | 19.28 | 19.75 | 19.75 | +0.03 (+0.15%) | 949,684 |
| 15 May 2014 | USD | 19.5 | 19.88 | 18.7 | 19.72 | 19.72 | +0.17 (+0.87%) | 845,334 |
| 14 May 2014 | USD | 20.15 | 20.2 | 19.5 | 19.55 | 19.55 | -0.51 (-2.54%) | 1,018,895 |
| 13 May 2014 | USD | 19.87 | 20.25 | 19.54 | 20.06 | 20.06 | +0.54 (+2.77%) | 2,361,657 |
| 12 May 2014 | USD | 18.22 | 19.65 | 18.22 | 19.52 | 19.52 | +1.66 (+9.29%) | 2,134,414 |
| 9 May 2014 | USD | 18.16 | 18.17 | 17.38 | 17.86 | 17.86 | -0.11 (-0.61%) | 993,316 |
| 8 May 2014 | USD | 17.95 | 18.3 | 17.7 | 17.97 | 17.97 | +0.42 (+2.39%) | 1,457,656 |
| 7 May 2014 | USD | 18.8 | 18.89 | 17.51 | 17.55 | 17.55 | -1.02 (-5.49%) | 2,271,101 |
| 6 May 2014 | USD | 20.05 | 20.1 | 18.28 | 18.57 | 18.57 | -1.18 (-5.97%) | 1,733,341 |
| 5 May 2014 | USD | 19.57 | 20.2 | 19.12 | 19.75 | 19.75 | -0.28 (-1.40%) | 1,101,637 |
| 2 May 2014 | USD | 20.56 | 20.56 | 19.88 | 20.03 | 20.03 | -0.19 (-0.94%) | 1,152,591 |
| 1 May 2014 | USD | 19.51 | 20.6599 | 19.23 | 20.22 | 20.22 | +0.66 (+3.37%) | 2,865,326 |
