| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | USD | 13.79 | 14.39 | 13.72 | 14.17 | 14.17 | +0.17 (+1.21%) | 78,427 |
| 17 Jun 2014 | USD | 14.34 | 14.376 | 13.45 | 14 | 14 | -0.44 (-3.05%) | 98,196 |
| 16 Jun 2014 | USD | 14.57 | 14.61 | 14.246 | 14.44 | 14.44 | +0.44 (+3.14%) | 106,841 |
| 13 Jun 2014 | USD | 14.07 | 14.07 | 13.4 | 14 | 14 | +0.03 (+0.21%) | 65,097 |
| 12 Jun 2014 | USD | 14.46 | 14.47 | 13.9134 | 13.97 | 13.97 | -0.49 (-3.39%) | 120,452 |
| 11 Jun 2014 | USD | 14.35 | 14.54 | 14.25 | 14.46 | 14.46 | +0.03 (+0.21%) | 24,913 |
| 10 Jun 2014 | USD | 14.65 | 14.67 | 14.35 | 14.43 | 14.43 | -0.21 (-1.43%) | 59,673 |
| 9 Jun 2014 | USD | 14.45 | 14.6745 | 14.19 | 14.64 | 14.64 | +0.19 (+1.31%) | 104,535 |
| 6 Jun 2014 | USD | 14.33 | 14.5 | 13.89 | 14.45 | 14.45 | +0.28 (+1.98%) | 42,504 |
| 5 Jun 2014 | USD | 13.01 | 14.43 | 13.01 | 14.17 | 14.17 | -0.13 (-0.91%) | 67,643 |
| 4 Jun 2014 | USD | 14 | 14.443 | 13.59 | 14.3 | 14.3 | +0.27 (+1.92%) | 73,733 |
| 3 Jun 2014 | USD | 13.74 | 14.11 | 13.43 | 14.03 | 14.03 | +0.49 (+3.62%) | 84,773 |
| 2 Jun 2014 | USD | 13.49 | 13.8296 | 13.175 | 13.54 | 13.54 | +0.19 (+1.42%) | 47,627 |
| 30 May 2014 | USD | 13.41 | 13.525 | 13.24 | 13.35 | 13.35 | -0.13 (-0.96%) | 76,145 |
| 29 May 2014 | USD | 13.45 | 13.82 | 13.43 | 13.48 | 13.48 | +0.23 (+1.74%) | 64,597 |
| 28 May 2014 | USD | 14.08 | 14.08 | 13.12 | 13.25 | 13.25 | -0.78 (-5.56%) | 244,016 |
| 27 May 2014 | USD | 14.57 | 14.81 | 13.76 | 14.03 | 14.03 | -0.5 (-3.44%) | 68,065 |
| 26 May 2014 | USD | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 15.35 | 15.35 | 14.31 | 14.53 | 14.53 | -0.85 (-5.53%) | 352,733 |
| 22 May 2014 | USD | 13.91 | 15.61 | 13.845 | 15.38 | 15.38 | +1.38 (+9.86%) | 85,255 |
| 21 May 2014 | USD | 14.25 | 14.25 | 13.87 | 14 | 14 | 0.0 (0.0%) | 47,355 |
| 20 May 2014 | USD | 13.5 | 14.3 | 13.37 | 14 | 14 | +0.76 (+5.74%) | 141,141 |
| 19 May 2014 | USD | 13.85 | 13.85 | 13.1 | 13.24 | 13.24 | -0.57 (-4.13%) | 202,525 |
| 16 May 2014 | USD | 14.29 | 14.68 | 13.57 | 13.81 | 13.81 | -0.48 (-3.36%) | 119,712 |
| 15 May 2014 | USD | 14 | 14.31 | 13.6101 | 14.29 | 14.29 | +0.22 (+1.56%) | 110,498 |
| 14 May 2014 | USD | 14.15 | 14.29 | 13.91 | 14.07 | 14.07 | +0.2 (+1.44%) | 105,628 |
| 13 May 2014 | USD | 14.57 | 14.872 | 13.675 | 13.87 | 13.87 | -0.22 (-1.56%) | 90,794 |
| 12 May 2014 | USD | 14.73 | 14.87 | 14.09 | 14.09 | 14.09 | -0.42 (-2.89%) | 111,201 |
| 9 May 2014 | USD | 15.12 | 15.17 | 14.12 | 14.51 | 14.51 | -0.67 (-4.41%) | 76,003 |
| 8 May 2014 | USD | 15.25 | 15.3284 | 15.18 | 15.18 | 15.18 | +0.13 (+0.86%) | 18,606 |
