| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2014 | USD | 13.96 | 13.986 | 13.8 | 13.96 | 1,429,504 | +0.22 (+1.60%) | 1,021 |
| 12 May 2014 | USD | 13.73 | 13.8603 | 13.65 | 13.74 | 1,406,976 | -0.47 (-3.31%) | 2,652 |
| 9 May 2014 | USD | 14.22 | 14.26 | 14.1 | 14.21 | 1,455,104 | -0.11 (-0.77%) | 1,146 |
| 8 May 2014 | USD | 14.35 | 14.43 | 14.21 | 14.32 | 1,466,368 | -0.85 (-5.60%) | 1,707 |
| 7 May 2014 | USD | 15.2 | 15.27 | 15.12 | 15.1699 | 1,553,397.76 | -1.76 (-10.40%) | 1,004 |
| 6 May 2014 | USD | 17.03 | 17.2 | 16.8 | 16.93 | 1,733,632 | -0.3 (-1.74%) | 887 |
| 5 May 2014 | USD | 16.95 | 17.24 | 16.95 | 17.23 | 1,764,352 | +0.13 (+0.76%) | 393 |
| 2 May 2014 | USD | 16.93 | 17.12 | 16.93 | 17.1 | 1,751,040 | -0.13 (-0.75%) | 993 |
| 1 May 2014 | USD | 17.15 | 17.25 | 17.15 | 17.23 | 1,764,352 | +0.03 (+0.17%) | 223 |
| 30 Apr 2014 | USD | 17.37 | 17.37 | 17.16 | 17.2 | 1,761,280 | -0.26 (-1.49%) | 344 |
| 29 Apr 2014 | USD | 17.37 | 17.55 | 17.06 | 17.46 | 1,787,904 | +0.56 (+3.31%) | 910 |
| 28 Apr 2014 | USD | 17.08 | 17.12 | 16.776 | 16.9 | 1,730,560 | 0.0 (0.0%) | 379 |
| 25 Apr 2014 | USD | 16.95 | 17.02 | 16.9 | 16.9 | 1,730,560 | +0.32 (+1.93%) | 966 |
| 24 Apr 2014 | USD | 16.74 | 16.74 | 16.49 | 16.58 | 1,697,792 | +0.25 (+1.53%) | 602 |
| 23 Apr 2014 | USD | 16.42 | 16.56 | 16.23 | 16.33 | 1,672,192 | +0.1 (+0.62%) | 710 |
| 22 Apr 2014 | USD | 16.13 | 16.28 | 16.1 | 16.23 | 1,661,952 | +0.32 (+2.01%) | 344 |
| 21 Apr 2014 | USD | 15.74 | 15.95 | 15.74 | 15.91 | 1,629,184 | +0 (+0.0%) | 278 |
| 18 Apr 2014 | USD | 15.9099 | 15.9099 | 15.9099 | 15.9099 | 1,629,173.76 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 15.95 | 15.99 | 15.81 | 15.9099 | 1,629,173.76 | -0.17 (-1.06%) | 401 |
| 16 Apr 2014 | USD | 16.16 | 16.28 | 15.9699 | 16.08 | 1,646,592 | -0.41 (-2.49%) | 463 |
| 15 Apr 2014 | USD | 16.5 | 16.5899 | 16.27 | 16.49 | 1,688,576 | +0.17 (+1.04%) | 544 |
| 14 Apr 2014 | USD | 16.32 | 16.37 | 16.3099 | 16.32 | 1,671,168 | 0.0 (0.0%) | 267 |
| 11 Apr 2014 | USD | 16.25 | 16.48 | 16.23 | 16.32 | 1,671,168 | -0.16 (-0.97%) | 660 |
| 10 Apr 2014 | USD | 16.53 | 16.7635 | 16.45 | 16.48 | 1,687,552 | -0.301 (-1.79%) | 573 |
| 9 Apr 2014 | USD | 16.6 | 16.8 | 16.58 | 16.781 | 1,718,374.4 | +0.461 (+2.82%) | 817 |
| 8 Apr 2014 | USD | 16.34 | 16.4 | 16.26 | 16.32 | 1,671,168 | +0.05 (+0.31%) | 517 |
| 7 Apr 2014 | USD | 16.19 | 16.36 | 16.02 | 16.27 | 1,666,048 | +0.23 (+1.43%) | 790 |
| 4 Apr 2014 | USD | 16.11 | 16.239 | 16.04 | 16.04 | 1,642,496 | +0.21 (+1.33%) | 547 |
| 3 Apr 2014 | USD | 16.01 | 16.01 | 15.68 | 15.83 | 1,620,992 | -0.29 (-1.80%) | 944 |
| 2 Apr 2014 | USD | 16.21 | 16.23 | 16 | 16.12 | 1,650,688 | +0.04 (+0.25%) | 3,363 |
