| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2014 | USD | 18.39 | 18.62 | 18.15 | 18.44 | 18.44 | +0.12 (+0.66%) | 95,584 |
| 20 Jun 2014 | USD | 18.77 | 18.99 | 18.02 | 18.32 | 18.32 | -0.32 (-1.72%) | 303,153 |
| 19 Jun 2014 | USD | 18.77 | 18.81 | 18.39 | 18.64 | 18.64 | -0.12 (-0.64%) | 180,984 |
| 18 Jun 2014 | USD | 18.31 | 18.9 | 18.06 | 18.76 | 18.76 | +0.4 (+2.18%) | 132,831 |
| 17 Jun 2014 | USD | 18.27 | 18.74 | 17.7 | 18.36 | 18.36 | +0.12 (+0.66%) | 86,186 |
| 16 Jun 2014 | USD | 17.59 | 18.48 | 17.59 | 18.24 | 18.24 | +0.6 (+3.40%) | 158,503 |
| 13 Jun 2014 | USD | 18.16 | 18.27 | 17.55 | 17.64 | 17.64 | -0.44 (-2.43%) | 31,796 |
| 12 Jun 2014 | USD | 18.37 | 18.37 | 17.5232 | 18.08 | 18.08 | -0.22 (-1.20%) | 86,643 |
| 11 Jun 2014 | USD | 18.95 | 18.95 | 18.02 | 18.3 | 18.3 | -0.67 (-3.53%) | 72,307 |
| 10 Jun 2014 | USD | 18.87 | 19.23 | 18.2745 | 18.97 | 18.97 | +0.15 (+0.80%) | 131,891 |
| 9 Jun 2014 | USD | 17.88 | 18.82 | 17.782 | 18.82 | 18.82 | +0.86 (+4.79%) | 70,588 |
| 6 Jun 2014 | USD | 17.01 | 18.15 | 17.002 | 17.96 | 17.96 | +1.06 (+6.27%) | 180,749 |
| 5 Jun 2014 | USD | 16.67 | 16.93 | 16.4 | 16.9 | 16.9 | +0.44 (+2.67%) | 35,984 |
| 4 Jun 2014 | USD | 15.97 | 16.75 | 15.85 | 16.46 | 16.46 | +0.52 (+3.26%) | 60,849 |
| 3 Jun 2014 | USD | 15.77 | 16.15 | 15.77 | 15.94 | 15.94 | +0.18 (+1.14%) | 38,880 |
| 2 Jun 2014 | USD | 15.75 | 15.87 | 15.61 | 15.76 | 15.76 | -0.2 (-1.25%) | 69,084 |
| 30 May 2014 | USD | 16.05 | 16.11 | 15.8 | 15.96 | 15.96 | -0.02 (-0.13%) | 26,250 |
| 29 May 2014 | USD | 16 | 16.04 | 15.76 | 15.98 | 15.98 | +0.01 (+0.06%) | 22,773 |
| 28 May 2014 | USD | 15.95 | 16.2 | 15.76 | 15.97 | 15.97 | -0.03 (-0.19%) | 100,110 |
| 27 May 2014 | USD | 16.1 | 16.36 | 15.82 | 16 | 16 | -0.01 (-0.06%) | 47,989 |
| 26 May 2014 | USD | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16.05 | 16.05 | 15.68 | 16.01 | 16.01 | +0.02 (+0.13%) | 120,199 |
| 22 May 2014 | USD | 15.94 | 16.29 | 15.79 | 15.99 | 15.99 | +0.23 (+1.46%) | 46,501 |
| 21 May 2014 | USD | 15.97 | 16.02 | 15.4 | 15.76 | 15.76 | -0.2 (-1.25%) | 33,887 |
| 20 May 2014 | USD | 19.3 | 19.3 | 15.75 | 15.96 | 15.96 | -0.63 (-3.80%) | 91,914 |
| 19 May 2014 | USD | 16.75 | 16.79 | 16.28 | 16.59 | 16.59 | -0.19 (-1.13%) | 64,270 |
| 16 May 2014 | USD | 16.1 | 17.045 | 16.1 | 16.78 | 16.78 | +0.8 (+5.01%) | 64,897 |
| 15 May 2014 | USD | 15.6 | 16.12 | 15.1 | 15.98 | 15.98 | +0.95 (+6.32%) | 141,833 |
| 14 May 2014 | USD | 15.38 | 15.41 | 14.53 | 15.03 | 15.03 | -0.3 (-1.96%) | 60,156 |
| 13 May 2014 | USD | 15.25 | 15.98 | 15.12 | 15.33 | 15.33 | +0.05 (+0.33%) | 71,351 |
