| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | USD | 15.635 | 15.74 | 15.6 | 15.67 | 15.67 | +0.005 (+0.03%) | 36,820 |
| 12 Jun 2014 | USD | 15.73 | 15.73 | 15.66 | 15.665 | 15.665 | -0.095 (-0.60%) | 33,340 |
| 11 Jun 2014 | USD | 15.84 | 15.84 | 15.66 | 15.76 | 15.76 | -0.04 (-0.25%) | 44,431 |
| 10 Jun 2014 | USD | 15.805 | 15.86 | 15.75 | 15.8 | 15.8 | +0.02 (+0.13%) | 54,252 |
| 9 Jun 2014 | USD | 15.68 | 15.79 | 15.63 | 15.78 | 15.78 | +0.12 (+0.77%) | 21,456 |
| 6 Jun 2014 | USD | 15.74 | 15.74 | 15.55 | 15.66 | 15.66 | +0.08 (+0.51%) | 34,249 |
| 5 Jun 2014 | USD | 15.45 | 15.58 | 15.4 | 15.58 | 15.58 | +0.09 (+0.58%) | 41,305 |
| 4 Jun 2014 | USD | 15.55 | 15.55 | 15.38 | 15.49 | 15.49 | -0.11 (-0.71%) | 38,120 |
| 3 Jun 2014 | USD | 15.67 | 15.67 | 15.58 | 15.6 | 15.6 | -0.1 (-0.64%) | 35,362 |
| 2 Jun 2014 | USD | 15.67 | 15.71 | 15.62 | 15.7 | 15.7 | +0.13 (+0.83%) | 62,393 |
| 30 May 2014 | USD | 15.67 | 15.67 | 15.51 | 15.57 | 15.57 | +0.04 (+0.26%) | 41,580 |
| 29 May 2014 | USD | 15.42 | 15.53 | 15.42 | 15.53 | 15.53 | +0.14 (+0.91%) | 33,415 |
| 28 May 2014 | USD | 15.412 | 15.45 | 15.31 | 15.39 | 15.39 | -0.025 (-0.16%) | 35,854 |
| 27 May 2014 | USD | 15.494 | 15.5 | 15.38 | 15.415 | 15.415 | -0.085 (-0.55%) | 75,053 |
| 26 May 2014 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 15.53 | 15.53 | 15.43 | 15.5 | 15.5 | +0.04 (+0.26%) | 63,181 |
| 22 May 2014 | USD | 15.475 | 15.55 | 15.39 | 15.46 | 15.46 | +0.17 (+1.11%) | 66,196 |
| 21 May 2014 | USD | 15.3444 | 15.37 | 15.2 | 15.29 | 15.29 | +0.09 (+0.59%) | 120,807 |
| 20 May 2014 | USD | 15.39 | 15.39 | 15.16 | 15.2 | 15.2 | -0.18 (-1.17%) | 366,301 |
| 19 May 2014 | USD | 15.47 | 15.478 | 15.34 | 15.38 | 15.38 | -0.3 (-1.91%) | 43,394 |
| 16 May 2014 | USD | 15.76 | 15.76 | 15.61 | 15.68 | 15.68 | +0.14 (+0.90%) | 33,849 |
| 15 May 2014 | USD | 15.8935 | 15.8935 | 15.52 | 15.54 | 15.54 | -0.44 (-2.75%) | 81,452 |
| 14 May 2014 | USD | 16.14 | 16.14 | 15.98 | 15.98 | 15.98 | -0.095 (-0.59%) | 171,482 |
| 13 May 2014 | USD | 16 | 16.18 | 16 | 16.075 | 16.075 | +0.06 (+0.37%) | 70,485 |
| 12 May 2014 | USD | 16.03 | 16.03 | 15.96 | 16.015 | 16.015 | -0.015 (-0.09%) | 30,597 |
| 9 May 2014 | USD | 15.97 | 16.19 | 15.97 | 16.03 | 16.03 | +0.035 (+0.22%) | 47,073 |
| 8 May 2014 | USD | 16.03 | 16.1 | 15.88 | 15.995 | 15.995 | +0.215 (+1.36%) | 48,488 |
| 7 May 2014 | USD | 15.92 | 15.93 | 15.72 | 15.78 | 15.78 | -0.055 (-0.35%) | 107,127 |
| 6 May 2014 | USD | 15.86 | 16.01 | 15.82 | 15.835 | 15.835 | -0.015 (-0.09%) | 110,756 |
| 5 May 2014 | USD | 15.8805 | 15.89 | 15.7 | 15.85 | 15.85 | -0.22 (-1.37%) | 92,957 |
