| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 13.15 | 13.23 | 12.945 | 13.15 | 13.15 | -0.09 (-0.68%) | 181,506 |
| 16 Jun 2014 | USD | 13.33 | 13.45 | 13.17 | 13.24 | 13.24 | -0.13 (-0.97%) | 210,923 |
| 13 Jun 2014 | USD | 13.44 | 13.46 | 13.23 | 13.37 | 13.37 | -0.05 (-0.37%) | 186,025 |
| 12 Jun 2014 | USD | 13.57 | 13.59 | 13.34 | 13.42 | 13.42 | -0.15 (-1.11%) | 219,941 |
| 11 Jun 2014 | USD | 13.6 | 13.64 | 13.51 | 13.57 | 13.57 | +0.02 (+0.15%) | 294,666 |
| 10 Jun 2014 | USD | 13.7 | 13.88 | 13.47 | 13.55 | 13.55 | -0.22 (-1.60%) | 297,508 |
| 9 Jun 2014 | USD | 13.53 | 13.87 | 13.5 | 13.77 | 13.77 | +0.39 (+2.91%) | 178,132 |
| 6 Jun 2014 | USD | 13.27 | 13.43 | 13.13 | 13.38 | 13.38 | +0.33 (+2.53%) | 273,556 |
| 5 Jun 2014 | USD | 13.16 | 13.22 | 12.9 | 13.05 | 13.05 | +0.12 (+0.93%) | 249,568 |
| 4 Jun 2014 | USD | 13.19 | 13.19 | 12.88 | 12.93 | 12.93 | -0.22 (-1.67%) | 222,506 |
| 3 Jun 2014 | USD | 13.12 | 13.29 | 13.03 | 13.15 | 13.15 | +0.01 (+0.08%) | 203,960 |
| 2 Jun 2014 | USD | 12.88 | 13.22 | 12.76 | 13.14 | 13.14 | +0.13 (+1.00%) | 254,963 |
| 30 May 2014 | USD | 13.05 | 13.17 | 12.89 | 13.01 | 13.01 | -0.16 (-1.21%) | 350,177 |
| 29 May 2014 | USD | 13.07 | 13.19 | 12.97 | 13.17 | 13.17 | +0.14 (+1.07%) | 242,657 |
| 28 May 2014 | USD | 12.95 | 13.07 | 12.8 | 13.03 | 13.03 | +0.09 (+0.70%) | 228,539 |
| 27 May 2014 | USD | 13.31 | 13.31 | 12.88 | 12.94 | 12.94 | -0.29 (-2.19%) | 262,481 |
| 26 May 2014 | USD | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 13.44 | 13.53 | 13.17 | 13.23 | 13.23 | -0.21 (-1.56%) | 203,531 |
| 22 May 2014 | USD | 13.41 | 13.46 | 13.15 | 13.44 | 13.44 | +0.05 (+0.37%) | 244,267 |
| 21 May 2014 | USD | 13.29 | 13.47 | 13.27 | 13.39 | 13.39 | +0.27 (+2.06%) | 192,792 |
| 20 May 2014 | USD | 13.35 | 13.53 | 13.11 | 13.12 | 13.12 | -0.34 (-2.53%) | 139,866 |
| 19 May 2014 | USD | 13.64 | 13.65 | 13.42 | 13.46 | 13.46 | -0.31 (-2.25%) | 474,373 |
| 16 May 2014 | USD | 13.88 | 13.9 | 13.62 | 13.77 | 13.77 | +0.15 (+1.10%) | 270,585 |
| 15 May 2014 | USD | 13.82 | 13.87 | 13.6 | 13.62 | 13.62 | -0.29 (-2.08%) | 261,446 |
| 14 May 2014 | USD | 13.91 | 13.99 | 13.84 | 13.91 | 13.91 | -0.07 (-0.50%) | 369,271 |
| 13 May 2014 | USD | 13.96 | 14.11 | 13.8 | 13.98 | 13.98 | -0.04 (-0.29%) | 369,111 |
| 12 May 2014 | USD | 13.73 | 14.05 | 13.72 | 14.02 | 14.02 | +0.14 (+1.01%) | 472,939 |
| 9 May 2014 | USD | 14.37 | 14.43 | 13.75 | 13.88 | 13.88 | -0.45 (-3.14%) | 443,939 |
| 8 May 2014 | USD | 14.44 | 14.48 | 14.2 | 14.33 | 14.33 | -0.22 (-1.51%) | 569,706 |
| 7 May 2014 | USD | 14.18 | 14.57 | 14.03 | 14.55 | 14.55 | +0.29 (+2.03%) | 286,261 |
