| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | USD | 15.08 | 15.73 | 15.01 | 15.48 | 15.48 | +0.35 (+2.31%) | 78,258 |
| 13 Jun 2014 | USD | 15.13 | 15.84 | 14.77 | 15.13 | 15.13 | +0.05 (+0.33%) | 210,201 |
| 12 Jun 2014 | USD | 15.2 | 15.37 | 14.96 | 15.08 | 15.08 | -0.12 (-0.79%) | 129,844 |
| 11 Jun 2014 | USD | 15.01 | 15.3 | 14.9 | 15.2 | 15.2 | -0.13 (-0.85%) | 165,963 |
| 10 Jun 2014 | USD | 15.62 | 15.79 | 15.07 | 15.33 | 15.33 | -0.23 (-1.48%) | 117,258 |
| 9 Jun 2014 | USD | 15.2 | 15.75 | 14.87 | 15.56 | 15.56 | +0.27 (+1.77%) | 156,124 |
| 6 Jun 2014 | USD | 16.41 | 16.41 | 15.09 | 15.29 | 15.29 | -1.34 (-8.06%) | 243,445 |
| 5 Jun 2014 | USD | 15.65 | 16.8 | 15.01 | 16.63 | 16.63 | +1.15 (+7.43%) | 116,528 |
| 4 Jun 2014 | USD | 14.35 | 15.64 | 14.35 | 15.48 | 15.48 | +1.23 (+8.63%) | 121,949 |
| 3 Jun 2014 | USD | 14.32 | 14.76 | 13.98 | 14.25 | 14.25 | -0.42 (-2.86%) | 105,695 |
| 2 Jun 2014 | USD | 14.82 | 14.82 | 14.25 | 14.67 | 14.67 | -0.22 (-1.48%) | 86,175 |
| 30 May 2014 | USD | 15.37 | 15.37 | 14.5 | 14.89 | 14.89 | -0.41 (-2.68%) | 93,478 |
| 29 May 2014 | USD | 15.74 | 15.74 | 15.19 | 15.3 | 15.3 | -0.3 (-1.92%) | 67,477 |
| 28 May 2014 | USD | 15.12 | 15.8193 | 15.12 | 15.6 | 15.6 | +0.48 (+3.17%) | 51,746 |
| 27 May 2014 | USD | 14.71 | 15.33 | 14.55 | 15.12 | 15.12 | +0.48 (+3.28%) | 95,598 |
| 26 May 2014 | USD | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 14.59 | 14.79 | 14.27 | 14.64 | 14.64 | +0.17 (+1.17%) | 76,029 |
| 22 May 2014 | USD | 14.19 | 14.82 | 13.43 | 14.47 | 14.47 | +0.41 (+2.92%) | 114,016 |
| 21 May 2014 | USD | 14.54 | 15.22 | 14 | 14.06 | 14.06 | -0.2 (-1.40%) | 68,700 |
| 20 May 2014 | USD | 14.87 | 15.5 | 14.04 | 14.26 | 14.26 | -0.49 (-3.32%) | 111,048 |
| 19 May 2014 | USD | 14.21 | 14.85 | 14.18 | 14.75 | 14.75 | +0.38 (+2.64%) | 75,394 |
| 16 May 2014 | USD | 13.93 | 14.8799 | 13.91 | 14.37 | 14.37 | +0.39 (+2.79%) | 100,561 |
| 15 May 2014 | USD | 13.45 | 14.22 | 13.05 | 13.98 | 13.98 | +0.56 (+4.17%) | 128,798 |
| 14 May 2014 | USD | 13.75 | 13.98 | 13.29 | 13.42 | 13.42 | -0.33 (-2.40%) | 81,569 |
| 13 May 2014 | USD | 14.05 | 15.3 | 13.17 | 13.75 | 13.75 | -0.24 (-1.72%) | 92,408 |
| 12 May 2014 | USD | 13.07 | 14.15 | 12.915 | 13.99 | 13.99 | +1.02 (+7.86%) | 175,494 |
| 9 May 2014 | USD | 13.35 | 13.87 | 12.03 | 12.97 | 12.97 | -0.36 (-2.70%) | 226,322 |
| 8 May 2014 | USD | 14.34 | 14.94 | 13 | 13.33 | 13.33 | -0.93 (-6.52%) | 150,586 |
| 7 May 2014 | USD | 16.63 | 16.63 | 13.74 | 14.26 | 14.26 | -2.17 (-13.21%) | 185,151 |
| 6 May 2014 | USD | 16.78 | 17.94 | 16.1101 | 16.43 | 16.43 | -0.33 (-1.97%) | 135,867 |
