| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2014 | USD | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 17.87 | 18.23 | 17.66 | 17.85 | 17.85 | +0.02 (+0.11%) | 238,044 |
| 22 May 2014 | USD | 18.07 | 18.08 | 17.5 | 17.83 | 17.83 | -0.09 (-0.50%) | 253,855 |
| 21 May 2014 | USD | 17.44 | 18.26 | 17.34 | 17.92 | 17.92 | +0.58 (+3.34%) | 535,265 |
| 20 May 2014 | USD | 16.94 | 17.8 | 16.85 | 17.34 | 17.34 | +0.53 (+3.15%) | 388,053 |
| 19 May 2014 | USD | 16.18 | 17.22 | 16.05 | 16.81 | 16.81 | +0.66 (+4.09%) | 331,904 |
| 16 May 2014 | USD | 16.11 | 16.34 | 15.861 | 16.15 | 16.15 | +0.2 (+1.25%) | 134,281 |
| 15 May 2014 | USD | 16.14 | 16.47 | 15.57 | 15.95 | 15.95 | -0.32 (-1.97%) | 252,854 |
| 14 May 2014 | USD | 16.1 | 16.5 | 16.01 | 16.27 | 16.27 | +0.12 (+0.74%) | 274,183 |
| 13 May 2014 | USD | 15.59 | 16.17 | 15.43 | 16.15 | 16.15 | +0.77 (+5.01%) | 378,902 |
| 12 May 2014 | USD | 14.9 | 15.5 | 14.9 | 15.38 | 15.38 | +0.79 (+5.41%) | 311,850 |
| 9 May 2014 | USD | 14.6 | 14.8 | 13.951 | 14.59 | 14.59 | -0.01 (-0.07%) | 347,975 |
| 8 May 2014 | USD | 15.59 | 15.59 | 14.3 | 14.6 | 14.6 | -0.9 (-5.81%) | 286,791 |
| 7 May 2014 | USD | 15.46 | 15.716 | 15.29 | 15.5 | 15.5 | +0.05 (+0.32%) | 123,045 |
| 6 May 2014 | USD | 15.86 | 15.87 | 15.27 | 15.45 | 15.45 | -0.23 (-1.47%) | 144,341 |
| 5 May 2014 | USD | 15.48 | 15.79 | 15.01 | 15.68 | 15.68 | +0.2 (+1.29%) | 249,273 |
| 2 May 2014 | USD | 15.4 | 15.8 | 15.24 | 15.48 | 15.48 | +0.1 (+0.65%) | 229,180 |
| 1 May 2014 | USD | 15.75 | 16.1 | 14.91 | 15.38 | 15.38 | +0.13 (+0.85%) | 271,438 |
| 30 Apr 2014 | USD | 15.06 | 15.46 | 14.9 | 15.25 | 15.25 | -0.13 (-0.85%) | 223,113 |
| 29 Apr 2014 | USD | 15.51 | 15.63 | 15 | 15.38 | 15.38 | -0.22 (-1.41%) | 165,832 |
| 28 Apr 2014 | USD | 15.49 | 15.74 | 14.93 | 15.6 | 15.6 | +0.72 (+4.84%) | 324,167 |
| 25 Apr 2014 | USD | 14.92 | 15.25 | 14.67 | 14.88 | 14.88 | -0.1 (-0.67%) | 122,765 |
| 24 Apr 2014 | USD | 14.55 | 15.05 | 14.41 | 14.98 | 14.98 | +0.59 (+4.10%) | 239,165 |
| 23 Apr 2014 | USD | 14.54 | 14.8 | 14.221 | 14.39 | 14.39 | -0.03 (-0.21%) | 81,982 |
| 22 Apr 2014 | USD | 14.36 | 14.8 | 14.36 | 14.42 | 14.42 | +0.2 (+1.41%) | 125,925 |
| 21 Apr 2014 | USD | 14.26 | 14.3796 | 14.07 | 14.22 | 14.22 | +0.04 (+0.28%) | 126,424 |
| 18 Apr 2014 | USD | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 14.28 | 14.49 | 14.0754 | 14.18 | 14.18 | -0.09 (-0.63%) | 82,698 |
| 16 Apr 2014 | USD | 14.22 | 14.66 | 13.96 | 14.27 | 14.27 | +0.06 (+0.42%) | 111,894 |
| 15 Apr 2014 | USD | 14.09 | 14.44 | 13.77 | 14.21 | 14.21 | +0.11 (+0.78%) | 113,678 |
