| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 11.89 | 12.19 | 11.76 | 12.19 | 11.6691 | +0.26 (+2.18%) | 788,803 |
| 16 Jun 2014 | USD | 11.46 | 11.93 | 11.42 | 11.93 | 11.4202 | +0.49 (+4.28%) | 988,938 |
| 13 Jun 2014 | USD | 11.39 | 11.6 | 11.33 | 11.44 | 10.9511 | +0.08 (+0.70%) | 815,921 |
| 12 Jun 2014 | USD | 11.83 | 11.91 | 11.31 | 11.36 | 10.8745 | -0.49 (-4.14%) | 713,595 |
| 11 Jun 2014 | USD | 11.94 | 11.9601 | 11.73 | 11.85 | 11.3436 | +0.05 (+0.42%) | 547,464 |
| 10 Jun 2014 | USD | 11.51 | 11.87 | 11.43 | 11.8 | 11.2957 | +0.3 (+2.61%) | 497,323 |
| 9 Jun 2014 | USD | 11.45 | 11.58 | 11.43 | 11.5 | 11.0085 | +0.04 (+0.35%) | 686,900 |
| 6 Jun 2014 | USD | 11.59 | 11.59 | 11.36 | 11.46 | 10.9703 | -0.09 (-0.78%) | 426,999 |
| 5 Jun 2014 | USD | 11.31 | 11.56 | 11.2 | 11.55 | 11.0564 | +0.23 (+2.03%) | 366,569 |
| 4 Jun 2014 | USD | 10.81 | 11.32 | 10.78 | 11.32 | 10.8362 | +0.45 (+4.14%) | 455,910 |
| 3 Jun 2014 | USD | 10.83 | 10.92 | 10.69 | 10.87 | 10.4055 | 0.0 (0.0%) | 216,289 |
| 2 Jun 2014 | USD | 10.9 | 10.91 | 10.64 | 10.87 | 10.4055 | -0.03 (-0.28%) | 314,305 |
| 30 May 2014 | USD | 11.05 | 11.05 | 10.775 | 10.9 | 10.4342 | -0.16 (-1.45%) | 277,802 |
| 29 May 2014 | USD | 11.15 | 11.15 | 11 | 11.06 | 10.5874 | -0.05 (-0.45%) | 201,921 |
| 28 May 2014 | USD | 11.11 | 11.21 | 11.05 | 11.11 | 10.6352 | -0.06 (-0.54%) | 190,705 |
| 27 May 2014 | USD | 11.33 | 11.44 | 11.14 | 11.17 | 10.6926 | -0.15 (-1.33%) | 243,233 |
| 26 May 2014 | USD | 11.32 | 11.32 | 11.32 | 11.32 | 10.8362 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 11.05 | 11.4401 | 11.01 | 11.32 | 10.8362 | +0.25 (+2.26%) | 562,967 |
| 22 May 2014 | USD | 10.96 | 11.15 | 10.935 | 11.07 | 10.5969 | +0.1 (+0.91%) | 296,700 |
| 21 May 2014 | USD | 10.83 | 11.01 | 10.83 | 10.97 | 10.5012 | +0.14 (+1.29%) | 348,435 |
| 20 May 2014 | USD | 10.95 | 11.05 | 10.77 | 10.83 | 10.3672 | -0.12 (-1.10%) | 383,747 |
| 19 May 2014 | USD | 10.85 | 11.12 | 10.85 | 10.95 | 10.4821 | +0.03 (+0.27%) | 397,257 |
| 16 May 2014 | USD | 10.74 | 10.93 | 10.71 | 10.92 | 10.4533 | +0.1 (+0.92%) | 295,228 |
| 15 May 2014 | USD | 11.2 | 11.2 | 10.46 | 10.82 | 10.3576 | -0.25 (-2.26%) | 840,282 |
| 14 May 2014 | USD | 11.1 | 11.32 | 11 | 11.07 | 10.5969 | -0.01 (-0.09%) | 526,648 |
| 13 May 2014 | USD | 10.95 | 11.09 | 10.865 | 11.08 | 10.6065 | +0.15 (+1.37%) | 544,113 |
| 12 May 2014 | USD | 10.85 | 11.03 | 10.79 | 10.93 | 10.4629 | +0.19 (+1.77%) | 757,069 |
| 9 May 2014 | USD | 10.63 | 10.8 | 10.56 | 10.74 | 10.281 | +0.06 (+0.56%) | 389,444 |
| 8 May 2014 | USD | 11.05 | 11.07 | 10.66 | 10.68 | 10.2236 | -0.32 (-2.91%) | 595,108 |
| 7 May 2014 | USD | 11.2 | 11.28 | 10.98 | 11 | 10.5299 | -0.2 (-1.79%) | 621,422 |
