| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2014 | USD | 15.57 | 15.585 | 15.18 | 15.37 | 15.37 | -0.26 (-1.66%) | 302,207 |
| 25 Jun 2014 | USD | 15.27 | 15.74 | 15.27 | 15.63 | 15.63 | +0.22 (+1.43%) | 364,744 |
| 24 Jun 2014 | USD | 15.4 | 15.75 | 15.32 | 15.41 | 15.41 | -0.08 (-0.52%) | 359,055 |
| 23 Jun 2014 | USD | 15.71 | 15.71 | 15.471 | 15.49 | 15.49 | -0.26 (-1.65%) | 295,663 |
| 20 Jun 2014 | USD | 15.7 | 15.78 | 15.43 | 15.75 | 15.75 | +0.14 (+0.90%) | 338,389 |
| 19 Jun 2014 | USD | 15.69 | 15.74 | 15.26 | 15.61 | 15.61 | -0.09 (-0.57%) | 228,079 |
| 18 Jun 2014 | USD | 15.68 | 15.84 | 15.405 | 15.7 | 15.7 | -0.03 (-0.19%) | 157,896 |
| 17 Jun 2014 | USD | 15.61 | 15.89 | 15.46 | 15.73 | 15.73 | +0.1 (+0.64%) | 246,023 |
| 16 Jun 2014 | USD | 15.16 | 15.74 | 15.02 | 15.63 | 15.63 | +0.48 (+3.17%) | 563,759 |
| 13 Jun 2014 | USD | 15.35 | 15.35 | 15.09 | 15.15 | 15.15 | -0.13 (-0.85%) | 167,717 |
| 12 Jun 2014 | USD | 15.37 | 15.37 | 15.18 | 15.28 | 15.28 | -0.07 (-0.46%) | 115,222 |
| 11 Jun 2014 | USD | 15.39 | 15.53 | 15.31 | 15.35 | 15.35 | -0.17 (-1.10%) | 101,046 |
| 10 Jun 2014 | USD | 15.5 | 15.61 | 15.3 | 15.52 | 15.52 | -0.08 (-0.51%) | 200,056 |
| 9 Jun 2014 | USD | 15.64 | 15.71 | 15.41 | 15.6 | 15.6 | -0.08 (-0.51%) | 132,774 |
| 6 Jun 2014 | USD | 15.52 | 15.76 | 15.5 | 15.68 | 15.68 | +0.3 (+1.95%) | 136,595 |
| 5 Jun 2014 | USD | 15.25 | 15.55 | 15.07 | 15.38 | 15.38 | +0.15 (+0.98%) | 126,144 |
| 4 Jun 2014 | USD | 15.16 | 15.3 | 15.11 | 15.23 | 15.23 | +0.04 (+0.26%) | 105,768 |
| 3 Jun 2014 | USD | 15.11 | 15.28 | 14.95 | 15.19 | 15.19 | 0.0 (0.0%) | 233,430 |
| 2 Jun 2014 | USD | 15.33 | 15.4 | 15.08 | 15.19 | 15.19 | -0.06 (-0.39%) | 135,121 |
| 30 May 2014 | USD | 15.34 | 15.45 | 15.22 | 15.25 | 15.25 | -0.12 (-0.78%) | 333,242 |
| 29 May 2014 | USD | 15.34 | 15.5 | 15.25 | 15.37 | 15.37 | 0.0 (0.0%) | 161,255 |
| 28 May 2014 | USD | 15.15 | 15.44 | 15.125 | 15.37 | 15.37 | +0.11 (+0.72%) | 104,378 |
| 27 May 2014 | USD | 15 | 15.27 | 14.9455 | 15.26 | 15.26 | +0.42 (+2.83%) | 187,621 |
| 26 May 2014 | USD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 14.84 | 14.87 | 14.73 | 14.84 | 14.84 | +0.07 (+0.47%) | 167,856 |
| 22 May 2014 | USD | 14.79 | 14.85 | 14.75 | 14.77 | 14.77 | -0.02 (-0.14%) | 244,949 |
| 21 May 2014 | USD | 14.92 | 15.01 | 14.71 | 14.79 | 14.79 | -0.11 (-0.74%) | 311,221 |
| 20 May 2014 | USD | 15.16 | 15.32 | 14.88 | 14.9 | 14.9 | -0.27 (-1.78%) | 256,475 |
| 19 May 2014 | USD | 14.89 | 15.2 | 14.84 | 15.17 | 15.17 | +0.3 (+2.02%) | 157,309 |
| 16 May 2014 | USD | 14.99 | 15.1199 | 14.76 | 14.87 | 14.87 | -0.06 (-0.40%) | 198,705 |
