| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | USD | 15.51 | 15.54 | 15.36 | 15.46 | 15.46 | -0.11 (-0.71%) | 43,156 |
| 11 Jun 2014 | USD | 15.58 | 15.84 | 15.5 | 15.57 | 15.57 | -0.1 (-0.64%) | 57,447 |
| 10 Jun 2014 | USD | 15.77 | 15.89 | 15.57 | 15.67 | 15.67 | -0.18 (-1.14%) | 87,353 |
| 9 Jun 2014 | USD | 15.9 | 15.998 | 15.75 | 15.85 | 15.85 | -0.03 (-0.19%) | 84,241 |
| 6 Jun 2014 | USD | 16.03 | 16.19 | 15.76 | 15.88 | 15.88 | -0.1 (-0.63%) | 129,502 |
| 5 Jun 2014 | USD | 15.908 | 16.47 | 15.8 | 15.98 | 15.98 | +0.15 (+0.95%) | 217,490 |
| 4 Jun 2014 | USD | 15.8 | 15.95 | 15.57 | 15.83 | 15.83 | +0.01 (+0.06%) | 38,298 |
| 3 Jun 2014 | USD | 15.89 | 15.98 | 15.76 | 15.82 | 15.82 | -0.08 (-0.50%) | 48,555 |
| 2 Jun 2014 | USD | 15.82 | 16 | 15.54 | 15.9 | 15.9 | +0.03 (+0.19%) | 59,668 |
| 30 May 2014 | USD | 16 | 16 | 15.71 | 15.87 | 15.87 | -0.11 (-0.69%) | 117,246 |
| 29 May 2014 | USD | 16.13 | 16.15 | 15.91 | 15.98 | 15.98 | -0.1 (-0.62%) | 44,961 |
| 28 May 2014 | USD | 16.07 | 16.24 | 15.95 | 16.08 | 16.08 | 0.0 (0.0%) | 39,750 |
| 27 May 2014 | USD | 15.83 | 16.13 | 15.725 | 16.08 | 16.08 | +0.27 (+1.71%) | 68,815 |
| 26 May 2014 | USD | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 15.78 | 15.9 | 15.68 | 15.81 | 15.81 | +0.09 (+0.57%) | 69,477 |
| 22 May 2014 | USD | 15.7 | 15.88 | 15.58 | 15.72 | 15.72 | +0.07 (+0.45%) | 41,688 |
| 21 May 2014 | USD | 15.58 | 15.72 | 15.42 | 15.65 | 15.65 | +0.16 (+1.03%) | 63,952 |
| 20 May 2014 | USD | 15.72 | 15.72 | 15.36 | 15.49 | 15.49 | -0.29 (-1.84%) | 63,302 |
| 19 May 2014 | USD | 15.55 | 15.79 | 15.33 | 15.78 | 15.78 | +0.19 (+1.22%) | 36,784 |
| 16 May 2014 | USD | 15.64 | 15.73 | 15.38 | 15.59 | 15.59 | -0.1 (-0.64%) | 84,206 |
| 15 May 2014 | USD | 15.5 | 15.71 | 15.1212 | 15.69 | 15.69 | +0.15 (+0.97%) | 117,655 |
| 14 May 2014 | USD | 15.73 | 15.895 | 15.33 | 15.54 | 15.54 | -0.18 (-1.15%) | 144,538 |
| 13 May 2014 | USD | 15.32 | 15.82 | 15.32 | 15.72 | 15.72 | +0.26 (+1.68%) | 113,827 |
| 12 May 2014 | USD | 15.53 | 15.79 | 15.33 | 15.46 | 15.46 | 0.0 (0.0%) | 122,635 |
| 9 May 2014 | USD | 15.54 | 15.66 | 15.27 | 15.46 | 15.46 | -0.14 (-0.90%) | 95,104 |
| 8 May 2014 | USD | 15.47 | 16.47 | 15.445 | 15.6 | 15.6 | +0.57 (+3.79%) | 354,674 |
| 7 May 2014 | USD | 15.55 | 15.55 | 15.01 | 15.03 | 15.03 | -0.54 (-3.47%) | 94,552 |
| 6 May 2014 | USD | 15.59 | 15.7 | 15.52 | 15.57 | 15.57 | -0.02 (-0.13%) | 123,084 |
| 5 May 2014 | USD | 15.7 | 15.7 | 15.51 | 15.59 | 15.59 | -0.15 (-0.95%) | 96,196 |
| 2 May 2014 | USD | 15.73 | 16.06 | 15.63 | 15.74 | 15.74 | -0.02 (-0.13%) | 121,849 |
