| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2014 | USD | 15 | 15.14 | 14.79 | 14.79 | 1,514,496 | +0.18 (+1.23%) | 1,129 |
| 23 Jun 2014 | USD | 14.42 | 14.61 | 14.39 | 14.61 | 1,496,064 | -0.12 (-0.81%) | 1,115 |
| 20 Jun 2014 | USD | 14.68 | 14.8101 | 14.654 | 14.73 | 1,508,352 | +0.27 (+1.87%) | 1,347 |
| 19 Jun 2014 | USD | 14.55 | 14.68 | 14.42 | 14.46 | 1,480,704 | +0.42 (+2.99%) | 1,398 |
| 18 Jun 2014 | USD | 13.94 | 14.12 | 13.83 | 14.04 | 1,437,696 | -0.02 (-0.14%) | 894 |
| 17 Jun 2014 | USD | 14.2 | 14.2 | 14.01 | 14.0601 | 1,439,754.24 | -0.24 (-1.68%) | 1,464 |
| 16 Jun 2014 | USD | 14.58 | 14.58 | 14.22 | 14.3 | 1,464,320 | -0.54 (-3.64%) | 1,859 |
| 13 Jun 2014 | USD | 14.75 | 14.9 | 14.4103 | 14.84 | 1,519,616 | +1.555 (+11.70%) | 4,119 |
| 12 Jun 2014 | USD | 13.29 | 13.33 | 13.27 | 13.285 | 1,360,384 | -0.055 (-0.41%) | 616 |
| 11 Jun 2014 | USD | 13.37 | 13.4399 | 13.311 | 13.34 | 1,366,016 | -0.23 (-1.69%) | 1,142 |
| 10 Jun 2014 | USD | 13.71 | 13.72 | 13.48 | 13.57 | 1,389,568 | -0.34 (-2.44%) | 497 |
| 9 Jun 2014 | USD | 13.84 | 13.94 | 13.84 | 13.9101 | 1,424,394.24 | +0.12 (+0.87%) | 533 |
| 6 Jun 2014 | USD | 13.63 | 13.81 | 13.6 | 13.79 | 1,412,096 | +0.35 (+2.60%) | 3,075 |
| 5 Jun 2014 | USD | 13.32 | 13.49 | 13.3 | 13.44 | 1,376,256 | +0.01 (+0.07%) | 1,139 |
| 4 Jun 2014 | USD | 13.45 | 13.55 | 13.43 | 13.43 | 1,375,232 | -0.01 (-0.07%) | 2,059 |
| 3 Jun 2014 | USD | 13.6 | 13.62 | 13.43 | 13.44 | 1,376,256 | -0.14 (-1.03%) | 584 |
| 2 Jun 2014 | USD | 13.8 | 13.8 | 13.49 | 13.58 | 1,390,592 | +0.09 (+0.67%) | 4,051 |
| 30 May 2014 | USD | 13.27 | 13.52 | 13.19 | 13.49 | 1,381,376 | +0.07 (+0.52%) | 1,101 |
| 29 May 2014 | USD | 13.3 | 13.45 | 13.29 | 13.42 | 1,374,208 | +0.3 (+2.29%) | 499 |
| 28 May 2014 | USD | 13.16 | 13.2 | 13.04 | 13.12 | 1,343,488 | +0.03 (+0.23%) | 249 |
| 27 May 2014 | USD | 13.21 | 13.24 | 13.0233 | 13.09 | 1,340,416 | -0.2 (-1.50%) | 1,506 |
| 26 May 2014 | USD | 13.29 | 13.29 | 13.29 | 13.29 | 1,360,896 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 13.27 | 13.38 | 13.24 | 13.29 | 1,360,896 | -0.03 (-0.23%) | 636 |
| 22 May 2014 | USD | 13.35 | 13.43 | 13.3 | 13.32 | 1,363,968 | -0.4 (-2.92%) | 714 |
| 21 May 2014 | USD | 13.45 | 13.81 | 13.45 | 13.72 | 1,404,928 | +1.01 (+7.95%) | 884 |
| 20 May 2014 | USD | 12.89 | 12.9235 | 12.68 | 12.71 | 1,301,504 | -0.47 (-3.57%) | 1,209 |
| 19 May 2014 | USD | 13.12 | 13.24 | 13.03 | 13.18 | 1,349,632 | +0.06 (+0.46%) | 1,871 |
| 16 May 2014 | USD | 13.17 | 13.18 | 13.08 | 13.12 | 1,343,488 | -0.3 (-2.24%) | 920 |
| 15 May 2014 | USD | 13.42 | 13.45 | 13.31 | 13.42 | 1,374,208 | -0.44 (-3.17%) | 1,208 |
| 14 May 2014 | USD | 13.9 | 13.96 | 13.8323 | 13.86 | 1,419,264 | -0.1 (-0.72%) | 465 |
