| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | USD | 11.89 | 12.19 | 11.34 | 12.13 | 12.13 | -0.03 (-0.25%) | 1,183,595 |
| 4 Jun 2014 | USD | 11.6 | 12.55 | 11.46 | 12.16 | 12.16 | +0.44 (+3.75%) | 889,241 |
| 3 Jun 2014 | USD | 11.79 | 12.05 | 11.6 | 11.72 | 11.72 | -0.22 (-1.84%) | 354,475 |
| 2 Jun 2014 | USD | 12.17 | 12.17 | 11.33 | 11.94 | 11.94 | -0.23 (-1.89%) | 610,114 |
| 30 May 2014 | USD | 12.48 | 12.48 | 11.81 | 12.17 | 12.17 | -0.37 (-2.95%) | 444,249 |
| 29 May 2014 | USD | 12.48 | 12.62 | 12.21 | 12.54 | 12.54 | +0.15 (+1.21%) | 263,502 |
| 28 May 2014 | USD | 12.37 | 12.53 | 12.03 | 12.39 | 12.39 | -0.2 (-1.59%) | 386,630 |
| 27 May 2014 | USD | 12.38 | 12.8839 | 12.17 | 12.59 | 12.59 | +0.36 (+2.94%) | 521,771 |
| 26 May 2014 | USD | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 12.25 | 12.45 | 12.055 | 12.23 | 12.23 | +0.02 (+0.16%) | 743,443 |
| 22 May 2014 | USD | 12.51 | 12.745 | 12.2 | 12.21 | 12.21 | -0.3 (-2.40%) | 639,159 |
| 21 May 2014 | USD | 12.58 | 12.91 | 12.44 | 12.51 | 12.51 | -0.07 (-0.56%) | 449,178 |
| 20 May 2014 | USD | 12.51 | 12.605 | 12.25 | 12.58 | 12.58 | +0.04 (+0.32%) | 414,497 |
| 19 May 2014 | USD | 12.34 | 13.18 | 12.175 | 12.54 | 12.54 | +0.24 (+1.95%) | 524,657 |
| 16 May 2014 | USD | 12.49 | 12.69 | 12.13 | 12.3 | 12.3 | -0.22 (-1.76%) | 426,011 |
| 15 May 2014 | USD | 12.43 | 12.69 | 11.985 | 12.52 | 12.52 | +0.02 (+0.16%) | 646,217 |
| 14 May 2014 | USD | 12.99 | 12.99 | 12.41 | 12.5 | 12.5 | -0.5 (-3.85%) | 547,840 |
| 13 May 2014 | USD | 13.68 | 14 | 12.87 | 13 | 13 | -0.79 (-5.73%) | 859,085 |
| 12 May 2014 | USD | 13.46 | 14.08 | 13.4 | 13.79 | 13.79 | +0.36 (+2.68%) | 417,984 |
| 9 May 2014 | USD | 14.01 | 14.15 | 13.38 | 13.43 | 13.43 | -0.58 (-4.14%) | 540,591 |
| 8 May 2014 | USD | 15.04 | 15.1999 | 13.98 | 14.01 | 14.01 | -1.06 (-7.03%) | 799,824 |
| 7 May 2014 | USD | 15.59 | 15.84 | 14.72 | 15.07 | 15.07 | -0.54 (-3.46%) | 1,097,788 |
| 6 May 2014 | USD | 15.96 | 16.24 | 15.371 | 15.61 | 15.61 | -0.39 (-2.44%) | 559,365 |
| 5 May 2014 | USD | 15.58 | 16.73 | 15.52 | 16 | 16 | -0.14 (-0.87%) | 748,038 |
| 2 May 2014 | USD | 16.06 | 16.33 | 15.57 | 16.14 | 16.14 | -0.08 (-0.49%) | 877,999 |
| 1 May 2014 | USD | 15.07 | 16.69 | 15.07 | 16.22 | 16.22 | +1.06 (+6.99%) | 1,664,293 |
| 30 Apr 2014 | USD | 15 | 15.71 | 12.9 | 15.16 | 15.16 | +0.64 (+4.41%) | 2,166,022 |
| 29 Apr 2014 | USD | 14.26 | 14.725 | 14.01 | 14.52 | 14.52 | +0.41 (+2.91%) | 615,671 |
| 28 Apr 2014 | USD | 14.75 | 15.1 | 14.06 | 14.11 | 14.11 | -0.48 (-3.29%) | 418,769 |
| 25 Apr 2014 | USD | 15.43 | 15.43 | 13.89 | 14.59 | 14.59 | -1.06 (-6.77%) | 621,844 |
