| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 15.887 | 16.513 | 15.796 | 16.168 | 16.168 | +0.599 (+3.85%) | 2,504,906 |
| 5 Jun 2014 | USD | 15.151 | 15.614 | 15.052 | 15.569 | 15.569 | +0.39 (+2.57%) | 1,159,750 |
| 4 Jun 2014 | USD | 14.743 | 15.197 | 14.716 | 15.179 | 15.179 | +0.481 (+3.27%) | 827,094 |
| 3 Jun 2014 | USD | 14.897 | 14.943 | 14.625 | 14.698 | 14.698 | -0.063 (-0.43%) | 561,909 |
| 2 Jun 2014 | USD | 14.688 | 14.888 | 14.57 | 14.761 | 14.761 | +0.054 (+0.37%) | 558,515 |
| 30 May 2014 | USD | 14.652 | 14.843 | 14.516 | 14.707 | 14.707 | +0.009 (+0.06%) | 669,010 |
| 29 May 2014 | USD | 15.006 | 15.215 | 14.561 | 14.698 | 14.698 | -0.308 (-2.05%) | 888,591 |
| 28 May 2014 | USD | 14.67 | 15.115 | 14.625 | 15.006 | 15.006 | +0.181 (+1.22%) | 633,923 |
| 27 May 2014 | USD | 15.015 | 15.251 | 14.58 | 14.825 | 14.825 | -0.172 (-1.15%) | 948,794 |
| 26 May 2014 | USD | 14.997 | 14.997 | 14.997 | 14.997 | 14.997 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 14.897 | 15.052 | 14.779 | 14.997 | 14.997 | +0.163 (+1.10%) | 501,603 |
| 22 May 2014 | USD | 14.57 | 14.87 | 14.57 | 14.834 | 14.834 | +0.218 (+1.49%) | 559,113 |
| 21 May 2014 | USD | 14.634 | 14.87 | 14.534 | 14.616 | 14.616 | +0.009 (+0.06%) | 688,369 |
| 20 May 2014 | USD | 14.752 | 14.906 | 14.443 | 14.607 | 14.607 | -0.154 (-1.04%) | 592,615 |
| 19 May 2014 | USD | 14.589 | 14.97 | 14.525 | 14.761 | 14.761 | +0.009 (+0.06%) | 331,965 |
| 16 May 2014 | USD | 14.761 | 14.852 | 14.552 | 14.752 | 14.752 | +0.136 (+0.93%) | 636,626 |
| 15 May 2014 | USD | 14.334 | 14.616 | 14.207 | 14.616 | 14.616 | +0.263 (+1.83%) | 672,944 |
| 14 May 2014 | USD | 13.98 | 14.707 | 13.944 | 14.353 | 14.353 | +0.445 (+3.20%) | 1,978,626 |
| 13 May 2014 | USD | 14.525 | 14.725 | 13.853 | 13.908 | 13.908 | -0.708 (-4.84%) | 2,072,510 |
| 12 May 2014 | USD | 14.925 | 15.188 | 14.425 | 14.616 | 14.616 | -0.181 (-1.22%) | 901,719 |
| 9 May 2014 | USD | 14.952 | 15.16 | 14.752 | 14.797 | 14.797 | -0.209 (-1.39%) | 1,028,460 |
| 8 May 2014 | USD | 14.897 | 15.569 | 14.807 | 15.006 | 15.006 | +0.254 (+1.72%) | 1,772,547 |
| 7 May 2014 | USD | 17.476 | 17.666 | 14.298 | 14.752 | 14.752 | -2.279 (-13.38%) | 7,443,017 |
| 6 May 2014 | USD | 17.294 | 17.403 | 16.677 | 17.031 | 17.031 | -0.263 (-1.52%) | 2,486,627 |
| 5 May 2014 | USD | 16.341 | 17.412 | 16.259 | 17.294 | 17.294 | +1.353 (+8.49%) | 3,445,040 |
| 2 May 2014 | USD | 15.515 | 15.941 | 15.487 | 15.941 | 15.941 | +0.227 (+1.44%) | 873,042 |
| 1 May 2014 | USD | 15.651 | 15.714 | 15.297 | 15.714 | 15.714 | +0.145 (+0.93%) | 1,199,701 |
| 30 Apr 2014 | USD | 15.206 | 15.605 | 15.052 | 15.569 | 15.569 | +0.254 (+1.66%) | 659,344 |
| 29 Apr 2014 | USD | 15.95 | 15.95 | 15.251 | 15.315 | 15.315 | -0.617 (-3.87%) | 1,283,821 |
| 28 Apr 2014 | USD | 16.776 | 16.813 | 15.161 | 15.932 | 15.932 | -0.881 (-5.24%) | 1,654,903 |
