| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | USD | 14.32 | 14.54 | 14.25 | 14.52 | 13.224 | +0.27 (+1.89%) | 350,583 |
| 4 Jun 2014 | USD | 14.1 | 14.34 | 14.09 | 14.25 | 12.9781 | +0.27 (+1.93%) | 548,310 |
| 3 Jun 2014 | USD | 13.85 | 14.03 | 13.69 | 13.98 | 12.7322 | +0.12 (+0.87%) | 505,917 |
| 2 Jun 2014 | USD | 13.98 | 13.989 | 13.6 | 13.86 | 12.623 | +0.05 (+0.36%) | 371,985 |
| 30 May 2014 | USD | 13.51 | 14 | 13.3603 | 13.81 | 12.5774 | +0.34 (+2.52%) | 1,340,046 |
| 29 May 2014 | USD | 13.54 | 13.75 | 13.44 | 13.47 | 12.2678 | +0.05 (+0.37%) | 494,348 |
| 28 May 2014 | USD | 13.31 | 13.6 | 13.1837 | 13.42 | 12.2222 | +0.04 (+0.30%) | 681,119 |
| 27 May 2014 | USD | 13.07 | 13.39 | 13.06 | 13.38 | 12.1858 | +0.39 (+3.00%) | 519,781 |
| 26 May 2014 | USD | 12.99 | 12.99 | 12.99 | 12.99 | 11.8306 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 12.91 | 13.075 | 12.9 | 12.99 | 11.8306 | +0.15 (+1.17%) | 565,547 |
| 22 May 2014 | USD | 12.82 | 12.97 | 12.81 | 12.84 | 11.694 | +0.08 (+0.63%) | 786,127 |
| 21 May 2014 | USD | 12.92 | 13.1 | 12.742 | 12.76 | 11.6211 | +0.18 (+1.43%) | 2,666,380 |
| 20 May 2014 | USD | 12.65 | 12.85 | 12.39 | 12.58 | 11.4572 | -0.37 (-2.86%) | 419,498 |
| 19 May 2014 | USD | 12.95 | 12.99 | 12.87 | 12.95 | 11.7942 | 0.0 (0.0%) | 52,902 |
| 16 May 2014 | USD | 12.86 | 12.95 | 12.8 | 12.95 | 11.7942 | +0.06 (+0.47%) | 82,035 |
| 15 May 2014 | USD | 12.93 | 12.9953 | 12.8 | 12.89 | 11.7395 | -0.09 (-0.69%) | 113,860 |
| 14 May 2014 | USD | 12.96 | 13.04 | 12.9 | 12.98 | 11.8215 | +0.03 (+0.23%) | 123,477 |
| 13 May 2014 | USD | 13.09 | 13.1 | 12.93 | 12.95 | 11.7942 | -0.13 (-0.99%) | 159,783 |
| 12 May 2014 | USD | 13.35 | 13.35 | 13.04 | 13.08 | 11.9126 | -0.21 (-1.58%) | 117,825 |
| 9 May 2014 | USD | 13.04 | 13.29 | 13.02 | 13.29 | 12.1038 | +0.27 (+2.07%) | 180,216 |
| 8 May 2014 | USD | 13.05 | 13.309 | 12.98 | 13.02 | 11.8579 | +0.04 (+0.31%) | 252,519 |
| 7 May 2014 | USD | 13.65 | 13.65 | 12.84 | 12.98 | 11.8215 | -0.77 (-5.60%) | 456,537 |
| 6 May 2014 | USD | 13.7 | 13.84 | 13.6164 | 13.75 | 12.5228 | +0.03 (+0.22%) | 103,498 |
| 5 May 2014 | USD | 13.77 | 13.84 | 13.68 | 13.72 | 12.4954 | -0.08 (-0.58%) | 84,122 |
| 2 May 2014 | USD | 13.55 | 13.9 | 13.55 | 13.8 | 12.5683 | +0.25 (+1.85%) | 70,355 |
| 1 May 2014 | USD | 13.79 | 13.79 | 13.48 | 13.55 | 12.3406 | -0.17 (-1.24%) | 112,726 |
| 30 Apr 2014 | USD | 13.75 | 13.79 | 13.54 | 13.72 | 12.4954 | -0.05 (-0.36%) | 70,094 |
| 29 Apr 2014 | USD | 13.84 | 13.89 | 13.75 | 13.77 | 12.541 | +0.03 (+0.22%) | 125,351 |
| 28 Apr 2014 | USD | 13.51 | 13.9 | 13.451 | 13.74 | 12.5137 | +0.34 (+2.54%) | 139,947 |
| 25 Apr 2014 | USD | 13.4 | 13.49 | 13.33 | 13.4 | 12.204 | +0.02 (+0.15%) | 64,291 |
