| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2014 | USD | 10.49 | 10.64 | 10.43 | 10.62 | 42.48 | +0.16 (+1.53%) | 296,623 |
| 4 Jul 2014 | USD | 10.46 | 10.46 | 10.46 | 10.46 | 41.84 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 10.63 | 10.63 | 10.43 | 10.46 | 41.84 | -0.12 (-1.13%) | 187,336 |
| 2 Jul 2014 | USD | 10.72 | 10.73 | 10.57 | 10.58 | 42.32 | -0.1 (-0.94%) | 351,237 |
| 1 Jul 2014 | USD | 10.68 | 10.74 | 10.52 | 10.68 | 42.72 | +0.03 (+0.28%) | 653,615 |
| 30 Jun 2014 | USD | 10.48 | 10.68 | 10.46 | 10.65 | 42.6 | +0.15 (+1.43%) | 475,560 |
| 27 Jun 2014 | USD | 10.48 | 10.57 | 10.43 | 10.5 | 42 | +0.06 (+0.57%) | 271,330 |
| 26 Jun 2014 | USD | 10.37 | 10.45 | 10.31 | 10.44 | 41.76 | +0.07 (+0.68%) | 247,000 |
| 25 Jun 2014 | USD | 10.32 | 10.43 | 10.29 | 10.37 | 41.48 | +0.02 (+0.19%) | 205,302 |
| 24 Jun 2014 | USD | 10.31 | 10.39 | 10.25 | 10.35 | 41.4 | +0.05 (+0.49%) | 269,761 |
| 23 Jun 2014 | USD | 10.37 | 10.42 | 10.19 | 10.3 | 41.2 | +0.1 (+0.98%) | 383,380 |
| 20 Jun 2014 | USD | 10.51 | 10.58 | 10.2 | 10.2 | 40.8 | -0.32 (-3.04%) | 837,006 |
| 19 Jun 2014 | USD | 10.41 | 10.67 | 10.4 | 10.52 | 42.08 | +0.11 (+1.06%) | 537,023 |
| 18 Jun 2014 | USD | 10.42 | 10.6 | 10.34 | 10.41 | 41.64 | +0.04 (+0.39%) | 445,013 |
| 17 Jun 2014 | USD | 10.32 | 10.39 | 10.26 | 10.37 | 41.48 | +0.12 (+1.17%) | 466,456 |
| 16 Jun 2014 | USD | 10.38 | 10.4 | 10.21 | 10.25 | 41 | -0.09 (-0.87%) | 217,790 |
| 13 Jun 2014 | USD | 10.31 | 10.39 | 10.22 | 10.34 | 41.36 | +0.04 (+0.39%) | 300,892 |
| 12 Jun 2014 | USD | 10.38 | 10.53 | 10.3 | 10.3 | 41.2 | -0.24 (-2.28%) | 433,231 |
| 11 Jun 2014 | USD | 10.69 | 10.69 | 10.26 | 10.54 | 42.16 | -0.13 (-1.22%) | 669,116 |
| 10 Jun 2014 | USD | 10.64 | 10.75 | 10.64 | 10.67 | 42.68 | +0.04 (+0.38%) | 520,591 |
| 9 Jun 2014 | USD | 10.66 | 10.75 | 10.62 | 10.63 | 42.52 | -0.02 (-0.19%) | 867,958 |
| 6 Jun 2014 | USD | 10.63 | 10.69 | 10.6 | 10.65 | 42.6 | +0.01 (+0.09%) | 413,845 |
| 5 Jun 2014 | USD | 10.59 | 10.65 | 10.57 | 10.64 | 42.56 | +0.08 (+0.76%) | 562,825 |
| 4 Jun 2014 | USD | 10.48 | 10.63 | 10.47 | 10.56 | 42.24 | +0.08 (+0.76%) | 514,190 |
| 3 Jun 2014 | USD | 10.47 | 10.5 | 10.44 | 10.48 | 41.92 | +0.06 (+0.58%) | 443,833 |
| 2 Jun 2014 | USD | 10.46 | 10.48 | 10.42 | 10.42 | 41.68 | -0.06 (-0.57%) | 245,220 |
| 30 May 2014 | USD | 10.39 | 10.5 | 10.38 | 10.48 | 41.92 | +0.05 (+0.48%) | 336,848 |
| 29 May 2014 | USD | 10.36 | 10.49 | 10.32 | 10.43 | 41.72 | +0.12 (+1.16%) | 490,721 |
| 28 May 2014 | USD | 10.4 | 10.4 | 10.31 | 10.31 | 41.24 | -0.07 (-0.67%) | 369,729 |
| 27 May 2014 | USD | 10.46 | 10.46 | 10.281 | 10.38 | 41.52 | +0.03 (+0.29%) | 442,304 |
