| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 15.3 | 15.3 | 14.91 | 15.3 | 15.3 | -0.09 (-0.58%) | 136,456 |
| 5 Jun 2014 | USD | 15.36 | 15.4822 | 15.15 | 15.39 | 15.39 | -0.13 (-0.84%) | 156,514 |
| 4 Jun 2014 | USD | 15.8 | 15.8 | 15.2 | 15.52 | 15.52 | -0.43 (-2.70%) | 132,988 |
| 3 Jun 2014 | USD | 15.51 | 16 | 15.48 | 15.95 | 15.95 | +0.44 (+2.84%) | 43,652 |
| 2 Jun 2014 | USD | 15.62 | 15.8 | 15.51 | 15.51 | 15.51 | -0.11 (-0.70%) | 56,970 |
| 30 May 2014 | USD | 15.38 | 15.84 | 15.26 | 15.62 | 15.62 | +0.18 (+1.17%) | 44,364 |
| 29 May 2014 | USD | 15.32 | 15.485 | 15.2375 | 15.44 | 15.44 | +0.12 (+0.78%) | 75,116 |
| 28 May 2014 | USD | 15.3 | 15.5099 | 15.25 | 15.32 | 15.32 | -0.19 (-1.23%) | 67,372 |
| 27 May 2014 | USD | 15.5 | 15.72 | 15.41 | 15.51 | 15.51 | +0.02 (+0.13%) | 50,275 |
| 26 May 2014 | USD | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 15.4 | 15.49 | 15.4 | 15.49 | 15.49 | +0.07 (+0.45%) | 21,507 |
| 22 May 2014 | USD | 15.33 | 15.5 | 15.3 | 15.42 | 15.42 | +0.01 (+0.06%) | 46,513 |
| 21 May 2014 | USD | 15.45 | 15.498 | 15.39 | 15.41 | 15.41 | +0.04 (+0.26%) | 52,423 |
| 20 May 2014 | USD | 15.44 | 15.5 | 15.31 | 15.37 | 15.37 | -0.01 (-0.07%) | 37,175 |
| 19 May 2014 | USD | 15.18 | 15.45 | 15.1 | 15.38 | 15.38 | +0.28 (+1.85%) | 30,840 |
| 16 May 2014 | USD | 15.2 | 15.24 | 15.1 | 15.1 | 15.1 | +0.01 (+0.07%) | 6,101 |
| 15 May 2014 | USD | 14.9 | 15.23 | 14.9 | 15.09 | 15.09 | +0.08 (+0.53%) | 27,200 |
| 14 May 2014 | USD | 15.16 | 15.176 | 14.9701 | 15.01 | 15.01 | -0.02 (-0.13%) | 40,178 |
| 13 May 2014 | USD | 15.01 | 15.23 | 14.91 | 15.03 | 15.03 | +0.03 (+0.20%) | 20,651 |
| 12 May 2014 | USD | 15.0701 | 15.105 | 14.95 | 15 | 15 | -0.15 (-0.99%) | 27,909 |
| 9 May 2014 | USD | 15.17 | 15.2699 | 15 | 15.15 | 15.15 | -0.06 (-0.39%) | 30,912 |
| 8 May 2014 | USD | 15.2313 | 15.417 | 15.081 | 15.21 | 15.21 | +0.17 (+1.13%) | 12,750 |
| 7 May 2014 | USD | 15.28 | 15.3 | 15.04 | 15.04 | 15.04 | -0.18 (-1.18%) | 30,154 |
| 6 May 2014 | USD | 15.27 | 15.39 | 15.06 | 15.22 | 15.22 | -0.17 (-1.10%) | 39,302 |
| 5 May 2014 | USD | 15.11 | 15.39 | 15.05 | 15.39 | 15.39 | +0.28 (+1.85%) | 70,289 |
| 2 May 2014 | USD | 15.12 | 15.29 | 15.1 | 15.11 | 15.11 | +0.03 (+0.20%) | 90,195 |
| 1 May 2014 | USD | 15.25 | 15.35 | 15.07 | 15.08 | 15.08 | -0.12 (-0.79%) | 32,499 |
| 30 Apr 2014 | USD | 15 | 15.36 | 14.95 | 15.2 | 15.2 | +0.25 (+1.67%) | 63,708 |
| 29 Apr 2014 | USD | 14.99 | 15.23 | 14.7925 | 14.95 | 14.95 | -0.05 (-0.33%) | 79,230 |
| 28 Apr 2014 | USD | 15.11 | 15.3 | 14.9 | 15 | 15 | -0.23 (-1.51%) | 65,228 |
