| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | USD | 16.06 | 16.29 | 15.83 | 16.29 | 16.29 | +0.5 (+3.17%) | 10,973 |
| 17 Jun 2014 | USD | 15.86 | 16.66 | 15.58 | 15.79 | 15.79 | -0.11 (-0.69%) | 11,473 |
| 16 Jun 2014 | USD | 15.85 | 15.98 | 15.53 | 15.9 | 15.9 | +0.05 (+0.32%) | 14,031 |
| 13 Jun 2014 | USD | 15.7954 | 15.85 | 15.54 | 15.85 | 15.85 | +0.11 (+0.70%) | 3,810 |
| 12 Jun 2014 | USD | 15.7 | 15.84 | 15.51 | 15.74 | 15.74 | +0.01 (+0.06%) | 7,810 |
| 11 Jun 2014 | USD | 15.675 | 15.81 | 15.25 | 15.73 | 15.73 | -0.01 (-0.06%) | 12,879 |
| 10 Jun 2014 | USD | 15.59 | 15.84 | 15.28 | 15.74 | 15.74 | +0.15 (+0.96%) | 4,417 |
| 9 Jun 2014 | USD | 15.64 | 15.82 | 15.52 | 15.59 | 15.59 | -0.13 (-0.83%) | 5,585 |
| 6 Jun 2014 | USD | 15.75 | 15.9199 | 15.4 | 15.72 | 15.72 | 0.0 (0.0%) | 5,980 |
| 5 Jun 2014 | USD | 15.73 | 15.85 | 15.4101 | 15.72 | 15.72 | +0.1 (+0.64%) | 5,621 |
| 4 Jun 2014 | USD | 15.61 | 15.73 | 15.5001 | 15.62 | 15.62 | +0.06 (+0.39%) | 2,557 |
| 3 Jun 2014 | USD | 15.59 | 15.7 | 15.475 | 15.56 | 15.56 | +0.05 (+0.32%) | 3,735 |
| 2 Jun 2014 | USD | 15.61 | 15.77 | 15.49 | 15.51 | 15.51 | -0.16 (-1.02%) | 10,610 |
| 30 May 2014 | USD | 15.8 | 15.8 | 15.55 | 15.67 | 15.67 | -0.03 (-0.19%) | 18,114 |
| 29 May 2014 | USD | 15.499 | 15.9846 | 15.44 | 15.7 | 15.7 | +0.23 (+1.49%) | 21,045 |
| 28 May 2014 | USD | 15.48 | 15.7 | 15.34 | 15.47 | 15.47 | +0.13 (+0.85%) | 3,023 |
| 27 May 2014 | USD | 14.9 | 15.66 | 14.9 | 15.34 | 15.34 | +0.52 (+3.51%) | 8,812 |
| 26 May 2014 | USD | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 14.69 | 14.98 | 14.69 | 14.82 | 14.82 | +0.04 (+0.27%) | 3,981 |
| 22 May 2014 | USD | 14.82 | 15.54 | 14.55 | 14.78 | 14.78 | +0.06 (+0.41%) | 48,751 |
| 21 May 2014 | USD | 14.6 | 14.85 | 14.36 | 14.72 | 14.72 | +0.04 (+0.27%) | 8,716 |
| 20 May 2014 | USD | 14.81 | 14.925 | 14.41 | 14.68 | 14.68 | -0.21 (-1.41%) | 10,103 |
| 19 May 2014 | USD | 14.99 | 15 | 14.7 | 14.89 | 14.89 | -0.095 (-0.63%) | 4,314 |
| 16 May 2014 | USD | 14.72 | 15 | 14.456 | 14.985 | 14.985 | +0.385 (+2.64%) | 12,661 |
| 15 May 2014 | USD | 14.966 | 14.966 | 14.38 | 14.6 | 14.6 | -0.4 (-2.67%) | 16,221 |
| 14 May 2014 | USD | 15 | 15.0899 | 14.8501 | 15 | 15 | -0.05 (-0.33%) | 6,888 |
| 13 May 2014 | USD | 15.25 | 15.25 | 14.87 | 15.05 | 15.05 | -0.19 (-1.25%) | 33,719 |
| 12 May 2014 | USD | 15.33 | 15.33 | 14.9 | 15.24 | 15.24 | +0.07 (+0.46%) | 10,345 |
| 9 May 2014 | USD | 15.3899 | 15.3899 | 15.05 | 15.17 | 15.17 | -0.02 (-0.13%) | 16,122 |
| 8 May 2014 | USD | 15.25 | 15.39 | 14.95 | 15.19 | 15.19 | -0.17 (-1.11%) | 7,205 |
