| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 16.81 | 17.14 | 16.74 | 16.94 | 16.94 | +0.13 (+0.77%) | 210,271 |
| 3 Jun 2014 | USD | 16.63 | 16.95 | 16.4 | 16.81 | 16.81 | +0.19 (+1.14%) | 346,940 |
| 2 Jun 2014 | USD | 16.44 | 16.75 | 16.3 | 16.62 | 16.62 | +0.32 (+1.96%) | 408,260 |
| 30 May 2014 | USD | 15.8 | 16.48 | 15.67 | 16.3 | 16.3 | +0.54 (+3.43%) | 349,870 |
| 29 May 2014 | USD | 15.39 | 15.8 | 15.36 | 15.76 | 15.76 | +0.39 (+2.54%) | 321,512 |
| 28 May 2014 | USD | 15.5 | 15.51 | 15.22 | 15.37 | 15.37 | -0.19 (-1.22%) | 160,947 |
| 27 May 2014 | USD | 15.32 | 15.65 | 15.204 | 15.56 | 15.56 | +0.29 (+1.90%) | 153,767 |
| 26 May 2014 | USD | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 15.07 | 15.34 | 15.07 | 15.27 | 15.27 | +0.2 (+1.33%) | 84,649 |
| 22 May 2014 | USD | 15.15 | 15.34 | 14.92 | 15.07 | 15.07 | -0.06 (-0.40%) | 193,627 |
| 21 May 2014 | USD | 15.32 | 15.32 | 14.9 | 15.13 | 15.13 | -0.17 (-1.11%) | 144,474 |
| 20 May 2014 | USD | 15.25 | 15.32 | 15.09 | 15.3 | 15.3 | +0.04 (+0.26%) | 109,229 |
| 19 May 2014 | USD | 15.22 | 15.35 | 15.12 | 15.26 | 15.26 | -0.04 (-0.26%) | 61,633 |
| 16 May 2014 | USD | 15.25 | 15.33 | 15.09 | 15.3 | 15.3 | 0.0 (0.0%) | 177,771 |
| 15 May 2014 | USD | 15.26 | 15.32 | 15 | 15.3 | 15.3 | -0.1 (-0.65%) | 135,478 |
| 14 May 2014 | USD | 15.46 | 15.66 | 15.37 | 15.4 | 15.4 | +0.01 (+0.06%) | 113,722 |
| 13 May 2014 | USD | 15.5 | 15.68 | 15.33 | 15.39 | 15.39 | -0.21 (-1.35%) | 225,209 |
| 12 May 2014 | USD | 15.55 | 15.65 | 15.44 | 15.6 | 15.6 | +0.13 (+0.84%) | 220,620 |
| 9 May 2014 | USD | 15.21 | 15.5 | 15.1 | 15.47 | 15.47 | +0.07 (+0.45%) | 232,668 |
| 8 May 2014 | USD | 15.41 | 15.52 | 15.26 | 15.4 | 15.4 | -0.1 (-0.65%) | 108,933 |
| 7 May 2014 | USD | 15.36 | 15.52 | 15.17 | 15.5 | 15.5 | +0.15 (+0.98%) | 72,803 |
| 6 May 2014 | USD | 15.24 | 15.39 | 15.12 | 15.35 | 15.35 | +0.02 (+0.13%) | 76,400 |
| 5 May 2014 | USD | 15.32 | 15.4 | 15.21 | 15.33 | 15.33 | -0.1 (-0.65%) | 35,570 |
| 2 May 2014 | USD | 15.31 | 15.49 | 15.16 | 15.43 | 15.43 | +0.07 (+0.46%) | 58,662 |
| 1 May 2014 | USD | 15.27 | 15.47 | 15.12 | 15.36 | 15.36 | +0.02 (+0.13%) | 243,404 |
| 30 Apr 2014 | USD | 15.21 | 15.34 | 15 | 15.34 | 15.34 | +0.11 (+0.72%) | 56,663 |
| 29 Apr 2014 | USD | 15.15 | 15.3 | 15.13 | 15.23 | 15.23 | +0.07 (+0.46%) | 64,944 |
| 28 Apr 2014 | USD | 15.2 | 15.37 | 15 | 15.16 | 15.16 | -0.04 (-0.26%) | 77,179 |
| 25 Apr 2014 | USD | 15.26 | 15.39 | 15.09 | 15.2 | 15.2 | -0.15 (-0.98%) | 57,992 |
| 24 Apr 2014 | USD | 15.46 | 15.465 | 15.1 | 15.35 | 15.35 | -0.06 (-0.39%) | 59,005 |
