| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | USD | 16.33 | 16.65 | 15.76 | 15.93 | 15.93 | -0.45 (-2.75%) | 161,706 |
| 11 Jun 2014 | USD | 16.99 | 17.21 | 16.174 | 16.38 | 16.38 | -0.76 (-4.43%) | 226,531 |
| 10 Jun 2014 | USD | 17.22 | 17.33 | 16.89 | 17.14 | 17.14 | -0.1 (-0.58%) | 77,604 |
| 9 Jun 2014 | USD | 16.9 | 17.35 | 16.9 | 17.24 | 17.24 | +0.26 (+1.53%) | 106,335 |
| 6 Jun 2014 | USD | 17.89 | 18 | 16.92 | 16.98 | 16.98 | -0.93 (-5.19%) | 254,922 |
| 5 Jun 2014 | USD | 16.8 | 18 | 16.8 | 17.91 | 17.91 | +0.3 (+1.70%) | 299,754 |
| 4 Jun 2014 | USD | 17.47 | 17.98 | 17.296 | 17.61 | 17.61 | -0.01 (-0.06%) | 732,775 |
| 3 Jun 2014 | USD | 17.96 | 17.96 | 17.45 | 17.62 | 17.62 | -0.5 (-2.76%) | 120,517 |
| 2 Jun 2014 | USD | 17.51 | 18.25 | 17.19 | 18.12 | 18.12 | +0.61 (+3.48%) | 222,690 |
| 30 May 2014 | USD | 17.85 | 17.85 | 17.17 | 17.51 | 17.51 | -0.3 (-1.68%) | 145,788 |
| 29 May 2014 | USD | 17.35 | 17.83 | 17.1 | 17.81 | 17.81 | +0.55 (+3.19%) | 240,292 |
| 28 May 2014 | USD | 16.39 | 17.54 | 16.36 | 17.26 | 17.26 | +0.79 (+4.80%) | 432,266 |
| 27 May 2014 | USD | 15.84 | 16.48 | 15.84 | 16.47 | 16.47 | +0.68 (+4.31%) | 203,432 |
| 26 May 2014 | USD | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 15.68 | 15.96 | 15.61 | 15.79 | 15.79 | +0.16 (+1.02%) | 84,591 |
| 22 May 2014 | USD | 15.74 | 15.92 | 15.51 | 15.63 | 15.63 | -0.14 (-0.89%) | 140,115 |
| 21 May 2014 | USD | 16.08 | 16.22 | 15.65 | 15.77 | 15.77 | -0.23 (-1.44%) | 89,516 |
| 20 May 2014 | USD | 16.1 | 16.1 | 15.69 | 16 | 16 | -0.2 (-1.23%) | 182,884 |
| 19 May 2014 | USD | 15.8 | 16.23 | 15.57 | 16.2 | 16.2 | +0.35 (+2.21%) | 190,072 |
| 16 May 2014 | USD | 15.79 | 15.87 | 15.4101 | 15.85 | 15.85 | +0.02 (+0.13%) | 167,364 |
| 15 May 2014 | USD | 15.79 | 16.05 | 15.51 | 15.83 | 15.83 | -0.11 (-0.69%) | 183,504 |
| 14 May 2014 | USD | 16.41 | 16.49 | 15.8775 | 15.94 | 15.94 | -0.57 (-3.45%) | 148,117 |
| 13 May 2014 | USD | 16.53 | 16.68 | 16.35 | 16.51 | 16.51 | -0.07 (-0.42%) | 195,424 |
| 12 May 2014 | USD | 16.41 | 16.78 | 16.17 | 16.58 | 16.58 | +0.25 (+1.53%) | 107,250 |
| 9 May 2014 | USD | 16.23 | 16.64 | 16.17 | 16.33 | 16.33 | -0.01 (-0.06%) | 123,711 |
| 8 May 2014 | USD | 16.64 | 17.04 | 16.3 | 16.34 | 16.34 | -0.35 (-2.10%) | 151,744 |
| 7 May 2014 | USD | 16.82 | 17.27 | 16.56 | 16.69 | 16.69 | -0.18 (-1.07%) | 146,480 |
| 6 May 2014 | USD | 17 | 17.05 | 16.72 | 16.87 | 16.87 | -0.17 (-1.00%) | 459,677 |
| 5 May 2014 | USD | 17.01 | 17.36 | 16.82 | 17.04 | 17.04 | -0.07 (-0.41%) | 168,061 |
| 2 May 2014 | USD | 17.25 | 17.55 | 17.01 | 17.11 | 17.11 | -0.2 (-1.16%) | 125,822 |
