| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | USD | 16.85 | 19.32 | 16.76 | 18.28 | 18.28 | +1.47 (+8.74%) | 203,176 |
| 17 Jun 2014 | USD | 16.34 | 16.8801 | 16.1 | 16.81 | 16.81 | +0.08 (+0.48%) | 36,224 |
| 16 Jun 2014 | USD | 16.93 | 17.108 | 16.23 | 16.73 | 16.73 | -0.16 (-0.95%) | 75,061 |
| 13 Jun 2014 | USD | 15.75 | 17 | 15.75 | 16.89 | 16.89 | +0.13 (+0.78%) | 28,735 |
| 12 Jun 2014 | USD | 16.85 | 16.85 | 16.6 | 16.76 | 16.76 | -0.06 (-0.36%) | 44,688 |
| 11 Jun 2014 | USD | 16.64 | 16.895 | 16.51 | 16.82 | 16.82 | +0.03 (+0.18%) | 26,992 |
| 10 Jun 2014 | USD | 16.56 | 16.8 | 15.67 | 16.79 | 16.79 | +0.15 (+0.90%) | 23,642 |
| 9 Jun 2014 | USD | 16.01 | 17.35 | 16.01 | 16.64 | 16.64 | +0.33 (+2.02%) | 43,699 |
| 6 Jun 2014 | USD | 16.58 | 16.89 | 16 | 16.31 | 16.31 | -0.21 (-1.27%) | 29,922 |
| 5 Jun 2014 | USD | 16.42 | 16.98 | 15.13 | 16.52 | 16.52 | +0.15 (+0.92%) | 92,300 |
| 4 Jun 2014 | USD | 15.15 | 16.65 | 14.86 | 16.37 | 16.37 | +1.46 (+9.79%) | 78,284 |
| 3 Jun 2014 | USD | 14.9 | 15.44 | 14.74 | 14.91 | 14.91 | -0.08 (-0.53%) | 68,950 |
| 2 Jun 2014 | USD | 15.15 | 15.23 | 14.95 | 14.99 | 14.99 | -0.16 (-1.06%) | 52,763 |
| 30 May 2014 | USD | 15.09 | 15.48 | 14.65 | 15.15 | 15.15 | +0.15 (+1%) | 150,555 |
| 29 May 2014 | USD | 15.06 | 15.45 | 14.77 | 15 | 15 | +0.12 (+0.81%) | 67,064 |
| 28 May 2014 | USD | 14.94 | 15.29 | 14.535 | 14.88 | 14.88 | -0.1 (-0.67%) | 47,178 |
| 27 May 2014 | USD | 15 | 15.19 | 14.84 | 14.98 | 14.98 | -0.27 (-1.77%) | 67,963 |
| 26 May 2014 | USD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 15 | 15.33 | 14.55 | 15.25 | 15.25 | +0.24 (+1.60%) | 56,623 |
| 22 May 2014 | USD | 14.93 | 15.14 | 14.92 | 15.01 | 15.01 | +0.14 (+0.94%) | 40,622 |
| 21 May 2014 | USD | 15.1 | 15.5 | 14.7 | 14.87 | 14.87 | -0.16 (-1.06%) | 89,980 |
| 20 May 2014 | USD | 15.51 | 15.6 | 14.76 | 15.03 | 15.03 | -0.52 (-3.34%) | 34,366 |
| 19 May 2014 | USD | 15.67 | 16.12 | 15.17 | 15.55 | 15.55 | -0.26 (-1.64%) | 66,726 |
| 16 May 2014 | USD | 15.9 | 16.04 | 15.78 | 15.81 | 15.81 | -0.14 (-0.88%) | 54,155 |
| 15 May 2014 | USD | 15.77 | 16.2 | 15.55 | 15.95 | 15.95 | +0.18 (+1.14%) | 105,100 |
| 14 May 2014 | USD | 15.39 | 15.9 | 15.05 | 15.77 | 15.77 | +0.42 (+2.74%) | 40,657 |
| 13 May 2014 | USD | 15.77 | 16.11 | 14.95 | 15.35 | 15.35 | -0.45 (-2.85%) | 88,169 |
| 12 May 2014 | USD | 15.87 | 16.33 | 15.54 | 15.8 | 15.8 | -0.15 (-0.94%) | 57,987 |
| 9 May 2014 | USD | 16.2 | 16.8696 | 15.75 | 15.95 | 15.95 | -0.32 (-1.97%) | 44,691 |
| 8 May 2014 | USD | 15.21 | 16.46 | 15.175 | 16.27 | 16.27 | +0.85 (+5.51%) | 40,806 |
