| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | USD | 15.23 | 15.4 | 15.23 | 15.31 | 15.31 | +0.25 (+1.66%) | 370,969 |
| 12 Jun 2014 | USD | 15.23 | 15.24 | 15.05 | 15.06 | 15.06 | -0.32 (-2.08%) | 67,427 |
| 11 Jun 2014 | USD | 15.41 | 15.41 | 15.27 | 15.38 | 15.38 | -0.21 (-1.35%) | 22,605 |
| 10 Jun 2014 | USD | 15.48 | 15.6 | 15.48 | 15.59 | 15.59 | -0.04 (-0.26%) | 82,344 |
| 9 Jun 2014 | USD | 15.65 | 15.67 | 15.62 | 15.63 | 15.63 | -0.08 (-0.51%) | 1,459 |
| 6 Jun 2014 | USD | 15.66 | 15.71 | 15.66 | 15.71 | 15.71 | -0.17 (-1.07%) | 31,715 |
| 5 Jun 2014 | USD | 15.84 | 15.9 | 15.76 | 15.88 | 15.88 | +0.07 (+0.44%) | 14,672 |
| 4 Jun 2014 | USD | 15.81 | 15.81 | 15.8 | 15.81 | 15.81 | -0.25 (-1.56%) | 4,477 |
| 3 Jun 2014 | USD | 16.11 | 16.11 | 16.06 | 16.06 | 16.06 | +0.15 (+0.94%) | 1,668 |
| 2 Jun 2014 | USD | 15.93 | 15.93 | 15.77 | 15.91 | 15.91 | -0.05 (-0.31%) | 3,602 |
| 30 May 2014 | USD | 15.86 | 15.96 | 15.86 | 15.96 | 15.96 | +0.18 (+1.14%) | 839 |
| 29 May 2014 | USD | 15.76 | 15.78 | 15.74 | 15.78 | 15.78 | +0.3 (+1.94%) | 2,568 |
| 28 May 2014 | USD | 15.45 | 15.49 | 15.44 | 15.48 | 15.48 | +0.02 (+0.13%) | 2,349 |
| 27 May 2014 | USD | 15.45 | 15.46 | 15.45 | 15.46 | 15.46 | +0.03 (+0.19%) | 1,508 |
| 26 May 2014 | USD | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 15.44 | 15.44 | 15.34 | 15.43 | 15.43 | +0.28 (+1.85%) | 4,774 |
| 22 May 2014 | USD | 15.17 | 15.17 | 15.09 | 15.15 | 15.15 | -0.11 (-0.72%) | 5,084 |
| 21 May 2014 | USD | 15.2 | 15.27 | 15.16 | 15.26 | 15.26 | +0.05 (+0.33%) | 9,064 |
| 20 May 2014 | USD | 15.19 | 15.28 | 15.19 | 15.21 | 15.21 | -0.09 (-0.59%) | 5,935 |
| 19 May 2014 | USD | 15.35 | 15.35 | 15.23 | 15.3 | 15.3 | -0.14 (-0.91%) | 3,329 |
| 16 May 2014 | USD | 15.46 | 15.46 | 15.27 | 15.44 | 15.44 | +0.38 (+2.52%) | 2,589 |
| 15 May 2014 | USD | 15.2 | 15.2 | 15.06 | 15.06 | 15.06 | -0.07 (-0.46%) | 1,983 |
| 14 May 2014 | USD | 15.197 | 15.26 | 15.13 | 15.13 | 15.13 | +0.02 (+0.13%) | 18,316 |
| 13 May 2014 | USD | 15.0765 | 15.11 | 15.06 | 15.11 | 15.11 | +0.21 (+1.41%) | 3,495 |
| 12 May 2014 | USD | 14.85 | 14.9 | 14.84 | 14.9 | 14.9 | +0.52 (+3.62%) | 4,827 |
| 9 May 2014 | USD | 14.35 | 14.38 | 14.35 | 14.38 | 14.38 | 0.0 (0.0%) | 1,925 |
| 8 May 2014 | USD | 14.38 | 14.42 | 14.34 | 14.38 | 14.38 | -0.09 (-0.62%) | 3,882 |
| 7 May 2014 | USD | 14.45 | 14.47 | 14.39 | 14.47 | 14.47 | -0.33 (-2.23%) | 4,217 |
| 6 May 2014 | USD | 14.81 | 14.81 | 14.8 | 14.8 | 14.8 | +0.13 (+0.89%) | 2,032 |
| 5 May 2014 | USD | 14.6 | 14.81 | 14.6 | 14.67 | 14.67 | -0.21 (-1.41%) | 3,078 |
