| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2014 | USD | 14.21 | 14.4 | 14.16 | 14.34 | 13.0601 | +0.12 (+0.84%) | 289,060 |
| 16 Jul 2014 | USD | 14.24 | 14.29 | 14.1101 | 14.22 | 12.9508 | -0.18 (-1.25%) | 186,584 |
| 15 Jul 2014 | USD | 14.36 | 14.47 | 14.2 | 14.4 | 13.1148 | 0.0 (0.0%) | 366,180 |
| 14 Jul 2014 | USD | 14.45 | 14.5 | 14.32 | 14.4 | 13.1148 | +0.05 (+0.35%) | 436,362 |
| 11 Jul 2014 | USD | 14.48 | 14.48 | 14.25 | 14.35 | 13.0692 | -0.09 (-0.62%) | 595,305 |
| 10 Jul 2014 | USD | 14.49 | 14.63 | 14.38 | 14.44 | 13.1512 | -0.18 (-1.23%) | 360,239 |
| 9 Jul 2014 | USD | 14.3 | 14.63 | 14.14 | 14.62 | 13.3151 | +0.42 (+2.96%) | 595,518 |
| 8 Jul 2014 | USD | 14.15 | 14.35 | 14.1 | 14.2 | 12.9326 | +0.07 (+0.50%) | 310,714 |
| 7 Jul 2014 | USD | 14.31 | 14.348 | 14.08 | 14.13 | 12.8689 | -0.13 (-0.91%) | 220,422 |
| 4 Jul 2014 | USD | 14.26 | 14.26 | 14.26 | 14.26 | 12.9872 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 14.42 | 14.46 | 14.21 | 14.26 | 12.9872 | -0.14 (-0.97%) | 99,874 |
| 2 Jul 2014 | USD | 14.56 | 14.57 | 14.3 | 14.4 | 13.1148 | -0.09 (-0.62%) | 241,585 |
| 1 Jul 2014 | USD | 14.42 | 14.57 | 14.3984 | 14.49 | 13.1967 | +0.1 (+0.69%) | 184,462 |
| 30 Jun 2014 | USD | 14.47 | 14.57 | 14.27 | 14.39 | 13.1056 | -0.11 (-0.76%) | 249,025 |
| 27 Jun 2014 | USD | 14.26 | 14.5 | 14.252 | 14.5 | 13.2058 | +0.26 (+1.83%) | 801,511 |
| 26 Jun 2014 | USD | 14.19 | 14.27 | 14.13 | 14.24 | 12.969 | +0.07 (+0.49%) | 116,495 |
| 25 Jun 2014 | USD | 14.17 | 14.23 | 14.04 | 14.17 | 12.9053 | -0.02 (-0.14%) | 130,436 |
| 24 Jun 2014 | USD | 14.16 | 14.37 | 14.12 | 14.19 | 12.9235 | -0.01 (-0.07%) | 145,618 |
| 23 Jun 2014 | USD | 14.43 | 14.45 | 14.18 | 14.2 | 12.9326 | -0.22 (-1.53%) | 134,462 |
| 20 Jun 2014 | USD | 14.26 | 14.4549 | 14.17 | 14.42 | 13.133 | +0.22 (+1.55%) | 443,609 |
| 19 Jun 2014 | USD | 14.23 | 14.25 | 14.11 | 14.2 | 12.9326 | +0.02 (+0.14%) | 278,367 |
| 18 Jun 2014 | USD | 14.21 | 14.21 | 14.01 | 14.18 | 12.9144 | 0.0 (0.0%) | 120,877 |
| 17 Jun 2014 | USD | 14.23 | 14.27 | 14.05 | 14.18 | 12.9144 | -0.01 (-0.07%) | 179,342 |
| 16 Jun 2014 | USD | 14.27 | 14.3 | 14.16 | 14.19 | 12.9235 | -0.06 (-0.42%) | 235,554 |
| 13 Jun 2014 | USD | 14.24 | 14.33 | 14.14 | 14.25 | 12.9781 | +0.05 (+0.35%) | 231,121 |
| 12 Jun 2014 | USD | 14.2 | 14.29 | 14.0401 | 14.2 | 12.9326 | +0.01 (+0.07%) | 212,656 |
| 11 Jun 2014 | USD | 14.11 | 14.19 | 14.02 | 14.19 | 12.9235 | +0.05 (+0.35%) | 181,394 |
| 10 Jun 2014 | USD | 14.35 | 14.35 | 14.09 | 14.14 | 12.878 | -0.18 (-1.26%) | 180,003 |
| 9 Jun 2014 | USD | 14.44 | 14.5 | 14.25 | 14.32 | 13.0419 | -0.08 (-0.56%) | 250,768 |
| 6 Jun 2014 | USD | 14.61 | 14.63 | 14.34 | 14.4 | 13.1148 | -0.12 (-0.83%) | 309,033 |
