| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2014 | USD | 14.5 | 14.79 | 14.1 | 14.23 | 170.76 | -0.34 (-2.33%) | 902,450 |
| 10 Jul 2014 | USD | 14.51 | 14.78 | 14.41 | 14.57 | 174.84 | -0.2 (-1.35%) | 630,851 |
| 9 Jul 2014 | USD | 14.9 | 14.94 | 14.7 | 14.77 | 177.24 | -0.11 (-0.74%) | 840,258 |
| 8 Jul 2014 | USD | 14.94 | 15.09 | 14.51 | 14.88 | 178.56 | -0.07 (-0.47%) | 689,051 |
| 7 Jul 2014 | USD | 15.29 | 15.55 | 14.91 | 14.95 | 179.4 | -0.385 (-2.51%) | 541,116 |
| 4 Jul 2014 | USD | 15.335 | 15.335 | 15.335 | 15.335 | 184.02 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 15.09 | 15.51 | 15.0755 | 15.335 | 184.02 | +0.305 (+2.03%) | 385,537 |
| 2 Jul 2014 | USD | 15.01 | 15.33 | 15 | 15.03 | 180.36 | -0.01 (-0.07%) | 619,510 |
| 1 Jul 2014 | USD | 14.75 | 15.105 | 14.695 | 15.04 | 180.48 | +0.3 (+2.04%) | 827,360 |
| 30 Jun 2014 | USD | 14.65 | 14.86 | 14.46 | 14.74 | 176.88 | +0.04 (+0.27%) | 552,750 |
| 27 Jun 2014 | USD | 14.47 | 14.74 | 14.41 | 14.7 | 176.4 | +0.21 (+1.45%) | 1,360,309 |
| 26 Jun 2014 | USD | 14.82 | 14.926 | 14.34 | 14.49 | 173.88 | -0.34 (-2.29%) | 972,007 |
| 25 Jun 2014 | USD | 14.85 | 14.98 | 14.74 | 14.83 | 177.96 | -0.06 (-0.40%) | 702,271 |
| 24 Jun 2014 | USD | 14.86 | 15.09 | 14.77 | 14.89 | 178.68 | -0.02 (-0.13%) | 873,724 |
| 23 Jun 2014 | USD | 14.89 | 15.01 | 14.82 | 14.91 | 178.92 | +0.06 (+0.40%) | 666,023 |
| 20 Jun 2014 | USD | 14.86 | 14.94 | 14.68 | 14.85 | 178.2 | +0.085 (+0.58%) | 1,762,736 |
| 19 Jun 2014 | USD | 14.94 | 15.08 | 14.72 | 14.765 | 177.18 | -0.145 (-0.97%) | 840,500 |
| 18 Jun 2014 | USD | 15.05 | 15.182 | 14.83 | 14.91 | 178.92 | -0.09 (-0.60%) | 935,406 |
| 17 Jun 2014 | USD | 14.94 | 15.32 | 14.78 | 15 | 180 | +0.01 (+0.07%) | 1,510,700 |
| 16 Jun 2014 | USD | 14.63 | 15.1 | 14.53 | 14.99 | 179.88 | +0.29 (+1.97%) | 1,473,701 |
| 13 Jun 2014 | USD | 14.34 | 14.72 | 14.16 | 14.7 | 176.4 | +0.44 (+3.09%) | 1,848,350 |
| 12 Jun 2014 | USD | 13.99 | 14.35 | 13.82 | 14.26 | 171.12 | +0.2 (+1.42%) | 2,081,399 |
| 11 Jun 2014 | USD | 13.32 | 14.18 | 13.32 | 14.06 | 168.72 | +0.51 (+3.76%) | 3,400,553 |
| 10 Jun 2014 | USD | 13.69 | 14 | 13.12 | 13.55 | 162.6 | -1.73 (-11.32%) | 8,042,087 |
| 9 Jun 2014 | USD | 15.03 | 15.69 | 14.96 | 15.28 | 183.36 | +0.24 (+1.60%) | 2,335,435 |
| 6 Jun 2014 | USD | 15.03 | 15.74 | 14.77 | 15.04 | 180.48 | 0.0 (0.0%) | 1,809,728 |
| 5 Jun 2014 | USD | 15.15 | 15.26 | 14.8 | 15.04 | 180.48 | -0.11 (-0.73%) | 1,048,783 |
| 4 Jun 2014 | USD | 14.98 | 15.37 | 14.98 | 15.15 | 181.8 | +0.05 (+0.33%) | 964,116 |
| 3 Jun 2014 | USD | 14.99 | 15.4 | 14.8 | 15.1 | 181.2 | +0.04 (+0.27%) | 948,272 |
| 2 Jun 2014 | USD | 15.37 | 15.4727 | 14.9 | 15.06 | 180.72 | -0.28 (-1.83%) | 885,941 |
