| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | USD | 15.02 | 15.28 | 14.91 | 15.24 | 15.24 | +0.27 (+1.80%) | 176,355 |
| 17 Jun 2014 | USD | 15.16 | 15.29 | 14.92 | 14.97 | 14.97 | -0.19 (-1.25%) | 241,321 |
| 16 Jun 2014 | USD | 15.11 | 15.41 | 15.01 | 15.16 | 15.16 | +0.03 (+0.20%) | 280,634 |
| 13 Jun 2014 | USD | 14.82 | 15.175 | 14.77 | 15.13 | 15.13 | +0.3 (+2.02%) | 410,014 |
| 12 Jun 2014 | USD | 14.76 | 14.92 | 14.64 | 14.83 | 14.83 | +0.09 (+0.61%) | 383,849 |
| 11 Jun 2014 | USD | 14.64 | 14.85 | 14.55 | 14.74 | 14.74 | +0.08 (+0.55%) | 278,359 |
| 10 Jun 2014 | USD | 14.68 | 14.73 | 14.48 | 14.66 | 14.66 | -0.05 (-0.34%) | 213,101 |
| 9 Jun 2014 | USD | 14.36 | 14.74 | 14.3121 | 14.71 | 14.71 | +0.34 (+2.37%) | 187,013 |
| 6 Jun 2014 | USD | 14.28 | 14.41 | 14.25 | 14.37 | 14.37 | +0.08 (+0.56%) | 234,744 |
| 5 Jun 2014 | USD | 14.49 | 14.51 | 13.86 | 14.29 | 14.29 | -0.22 (-1.52%) | 387,405 |
| 4 Jun 2014 | USD | 14.55 | 14.64 | 14.45 | 14.51 | 14.51 | -0.03 (-0.21%) | 396,547 |
| 3 Jun 2014 | USD | 15.11 | 15.14 | 14.5 | 14.54 | 14.54 | -0.65 (-4.28%) | 361,716 |
| 2 Jun 2014 | USD | 15.16 | 15.42 | 15.135 | 15.19 | 15.19 | +0.1 (+0.66%) | 301,530 |
| 30 May 2014 | USD | 15.17 | 15.17 | 14.99 | 15.09 | 15.09 | -0.09 (-0.59%) | 156,244 |
| 29 May 2014 | USD | 15.11 | 15.29 | 14.99 | 15.18 | 15.18 | +0.07 (+0.46%) | 242,405 |
| 28 May 2014 | USD | 15.11 | 15.23 | 14.92 | 15.11 | 15.11 | -0.06 (-0.40%) | 193,247 |
| 27 May 2014 | USD | 15.1 | 15.23 | 15.05 | 15.17 | 15.17 | +0.13 (+0.86%) | 187,059 |
| 26 May 2014 | USD | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 14.9 | 15.15 | 14.83 | 15.04 | 15.04 | +0.13 (+0.87%) | 161,719 |
| 22 May 2014 | USD | 14.75 | 14.98 | 14.74 | 14.91 | 14.91 | +0.19 (+1.29%) | 162,143 |
| 21 May 2014 | USD | 14.66 | 14.83 | 14.64 | 14.72 | 14.72 | +0.05 (+0.34%) | 162,670 |
| 20 May 2014 | USD | 14.66 | 14.76 | 14.6 | 14.67 | 14.67 | -0.01 (-0.07%) | 174,451 |
| 19 May 2014 | USD | 14.41 | 14.77 | 14.41 | 14.68 | 14.68 | +0.17 (+1.17%) | 160,246 |
| 16 May 2014 | USD | 14.43 | 14.6299 | 14.34 | 14.51 | 14.51 | +0.11 (+0.76%) | 238,978 |
| 15 May 2014 | USD | 14.41 | 14.46 | 14.25 | 14.4 | 14.4 | -0.01 (-0.07%) | 317,452 |
| 14 May 2014 | USD | 14.54 | 14.6 | 14.35 | 14.41 | 14.41 | -0.11 (-0.76%) | 1,073,920 |
| 13 May 2014 | USD | 14.53 | 14.84 | 14.47 | 14.52 | 14.52 | +0.03 (+0.21%) | 613,134 |
| 12 May 2014 | USD | 14.88 | 14.92 | 14.48 | 14.49 | 14.49 | -0.25 (-1.70%) | 625,149 |
| 9 May 2014 | USD | 14.88 | 14.88 | 14.49 | 14.74 | 14.74 | -0.15 (-1.01%) | 441,734 |
| 8 May 2014 | USD | 15.49 | 15.49 | 14.66 | 14.89 | 14.89 | -0.57 (-3.69%) | 437,565 |
