| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 15.43 | 15.7 | 15.4 | 15.57 | 15.57 | +0.15 (+0.97%) | 208,996 |
| 16 Jun 2014 | USD | 15.07 | 15.59 | 15.05 | 15.42 | 15.42 | +0.32 (+2.12%) | 154,853 |
| 13 Jun 2014 | USD | 15.15 | 15.24 | 14.94 | 15.1 | 15.1 | +0.07 (+0.47%) | 89,509 |
| 12 Jun 2014 | USD | 15.31 | 15.46 | 14.92 | 15.03 | 15.03 | -0.26 (-1.70%) | 132,946 |
| 11 Jun 2014 | USD | 15.11 | 15.395 | 15 | 15.29 | 15.29 | +0.19 (+1.26%) | 144,139 |
| 10 Jun 2014 | USD | 15.07 | 15.2 | 15.02 | 15.1 | 15.1 | +0.02 (+0.13%) | 156,713 |
| 9 Jun 2014 | USD | 15.29 | 15.6 | 15.03 | 15.08 | 15.08 | -0.11 (-0.72%) | 295,500 |
| 6 Jun 2014 | USD | 15.22 | 15.235 | 15.04 | 15.19 | 15.19 | -0.01 (-0.07%) | 140,620 |
| 5 Jun 2014 | USD | 15.19 | 15.43 | 15.01 | 15.2 | 15.2 | +0.08 (+0.53%) | 185,067 |
| 4 Jun 2014 | USD | 14.9 | 15.14 | 14.79 | 15.12 | 15.12 | +0.15 (+1.00%) | 132,359 |
| 3 Jun 2014 | USD | 14.88 | 15.02 | 14.761 | 14.97 | 14.97 | +0.04 (+0.27%) | 180,641 |
| 2 Jun 2014 | USD | 15.16 | 15.16 | 14.7002 | 14.93 | 14.93 | -0.13 (-0.86%) | 141,784 |
| 30 May 2014 | USD | 15.08 | 15.09 | 14.86 | 15.06 | 15.06 | +0.04 (+0.27%) | 104,046 |
| 29 May 2014 | USD | 15.23 | 15.26 | 15.01 | 15.02 | 15.02 | -0.2 (-1.31%) | 118,021 |
| 28 May 2014 | USD | 15.52 | 15.52 | 15.2 | 15.22 | 15.22 | -0.28 (-1.81%) | 101,056 |
| 27 May 2014 | USD | 15.31 | 15.83 | 15.31 | 15.5 | 15.5 | +0.34 (+2.24%) | 248,705 |
| 26 May 2014 | USD | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 14.76 | 15.22 | 14.75 | 15.16 | 15.16 | +0.37 (+2.50%) | 414,443 |
| 22 May 2014 | USD | 14.68 | 14.85 | 14.53 | 14.79 | 14.79 | +0.08 (+0.54%) | 159,560 |
| 21 May 2014 | USD | 14.89 | 15 | 14.51 | 14.71 | 14.71 | -0.15 (-1.01%) | 126,464 |
| 20 May 2014 | USD | 15 | 15 | 14.6 | 14.86 | 14.86 | -0.17 (-1.13%) | 211,864 |
| 19 May 2014 | USD | 14.67 | 15.27 | 14.625 | 15.03 | 15.03 | +0.32 (+2.18%) | 352,771 |
| 16 May 2014 | USD | 14.45 | 14.72 | 14.3 | 14.71 | 14.71 | +0.22 (+1.52%) | 173,231 |
| 15 May 2014 | USD | 14.41 | 14.567 | 13.97 | 14.49 | 14.49 | +0.07 (+0.49%) | 191,809 |
| 14 May 2014 | USD | 14.6 | 14.77 | 14.31 | 14.42 | 14.42 | -0.25 (-1.70%) | 185,502 |
| 13 May 2014 | USD | 15.07 | 15.24 | 14.55 | 14.67 | 14.67 | -0.43 (-2.85%) | 208,041 |
| 12 May 2014 | USD | 14.33 | 15.15 | 14.245 | 15.1 | 15.1 | +0.78 (+5.45%) | 360,186 |
| 9 May 2014 | USD | 14.16 | 14.378 | 14.01 | 14.32 | 14.32 | +0.05 (+0.35%) | 135,930 |
| 8 May 2014 | USD | 14.42 | 14.84 | 14.07 | 14.27 | 14.27 | -0.26 (-1.79%) | 228,761 |
| 7 May 2014 | USD | 14.67 | 14.67 | 14.01 | 14.53 | 14.53 | -0.15 (-1.02%) | 228,847 |
