| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 16.76 | 16.88 | 16.76 | 16.866 | 16.866 | +0.706 (+4.37%) | 89,321 |
| 5 Jun 2014 | USD | 16.15 | 16.22 | 15.77 | 16.16 | 16.16 | +0.61 (+3.92%) | 32,852 |
| 4 Jun 2014 | USD | 15.41 | 15.602 | 15.41 | 15.55 | 15.55 | +0.16 (+1.04%) | 26,386 |
| 3 Jun 2014 | USD | 15.32 | 15.47 | 15.32 | 15.39 | 15.39 | -0.5 (-3.15%) | 14,713 |
| 2 Jun 2014 | USD | 15.96 | 15.97 | 15.87 | 15.89 | 15.89 | -0.03 (-0.19%) | 18,104 |
| 30 May 2014 | USD | 15.788 | 15.95 | 15.76 | 15.92 | 15.92 | -0.07 (-0.43%) | 19,779 |
| 29 May 2014 | USD | 15.94 | 15.99 | 15.83 | 15.9895 | 15.9895 | -0.36 (-2.20%) | 48,830 |
| 28 May 2014 | USD | 16.335 | 16.35 | 16.21 | 16.35 | 16.35 | +0.13 (+0.80%) | 7,260 |
| 27 May 2014 | USD | 16.39 | 16.39 | 16.21 | 16.22 | 16.22 | +0.49 (+3.12%) | 66,966 |
| 26 May 2014 | USD | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 15.72 | 15.73 | 15.64 | 15.73 | 15.73 | +0.08 (+0.51%) | 54,571 |
| 22 May 2014 | USD | 15.73 | 15.73 | 15.6 | 15.65 | 15.65 | +0.09 (+0.58%) | 39,443 |
| 21 May 2014 | USD | 15.55 | 15.61 | 15.4199 | 15.56 | 15.56 | +0.31 (+2.03%) | 14,648 |
| 20 May 2014 | USD | 15.3 | 15.3 | 15.17 | 15.25 | 15.25 | +0.17 (+1.13%) | 45,276 |
| 19 May 2014 | USD | 14.95 | 15.1 | 14.9 | 15.08 | 15.08 | -0.34 (-2.20%) | 33,428 |
| 16 May 2014 | USD | 15.29 | 15.42 | 15.29 | 15.42 | 15.42 | +0.06 (+0.39%) | 11,581 |
| 15 May 2014 | USD | 15.6 | 15.6 | 15.25 | 15.36 | 15.36 | -0.55 (-3.46%) | 23,399 |
| 14 May 2014 | USD | 16.02 | 16.02 | 15.8819 | 15.91 | 15.91 | -0.29 (-1.79%) | 22,183 |
| 13 May 2014 | USD | 16.23 | 16.26 | 16.16 | 16.2 | 16.2 | +0.07 (+0.43%) | 16,165 |
| 12 May 2014 | USD | 15.95 | 16.15 | 15.95 | 16.13 | 16.13 | +0.03 (+0.19%) | 15,425 |
| 9 May 2014 | USD | 16.19 | 16.2 | 16 | 16.1 | 16.1 | -0.55 (-3.30%) | 39,067 |
| 8 May 2014 | USD | 16.85 | 16.85 | 16.65 | 16.65 | 16.65 | -0.35 (-2.06%) | 28,148 |
| 7 May 2014 | USD | 17.09 | 17.14 | 16.81 | 17 | 17 | -0.605 (-3.44%) | 37,014 |
| 6 May 2014 | USD | 17.62 | 17.7 | 17.51 | 17.605 | 17.605 | -0.145 (-0.82%) | 21,664 |
| 5 May 2014 | USD | 17.52 | 17.75 | 17.52 | 17.75 | 17.75 | 0.0 (0.0%) | 17,386 |
| 2 May 2014 | USD | 17.69 | 17.8 | 17.69 | 17.75 | 17.75 | -0.12 (-0.67%) | 11,072 |
| 1 May 2014 | USD | 17.76 | 17.87 | 17.76 | 17.87 | 17.87 | +0.04 (+0.22%) | 20,213 |
| 30 Apr 2014 | USD | 17.7 | 17.83 | 17.7 | 17.83 | 17.83 | -0.29 (-1.60%) | 11,342 |
| 29 Apr 2014 | USD | 18.26 | 18.34 | 18.06 | 18.12 | 18.12 | +0.44 (+2.49%) | 20,664 |
| 28 Apr 2014 | USD | 17.625 | 17.7 | 17.44 | 17.68 | 17.68 | +0.08 (+0.45%) | 12,933 |
