| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | USD | 14.27 | 14.4 | 13.48 | 13.79 | 68.95 | -0.52 (-3.63%) | 80,692 |
| 27 May 2014 | USD | 13.68 | 14.499 | 13.68 | 14.31 | 71.55 | +0.63 (+4.61%) | 109,448 |
| 26 May 2014 | USD | 13.68 | 13.68 | 13.68 | 13.68 | 68.4 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 14.54 | 14.58 | 13.53 | 13.68 | 68.4 | -0.51 (-3.59%) | 86,565 |
| 22 May 2014 | USD | 13 | 14.4899 | 13 | 14.19 | 70.95 | +1.19 (+9.15%) | 155,867 |
| 21 May 2014 | USD | 13.15 | 13.2178 | 12.86 | 13 | 65 | -0.14 (-1.07%) | 54,405 |
| 20 May 2014 | USD | 13.12 | 13.4199 | 12.9401 | 13.14 | 65.7 | -0.16 (-1.20%) | 65,416 |
| 19 May 2014 | USD | 13.89 | 13.89 | 13 | 13.3 | 66.5 | -0.3 (-2.21%) | 82,584 |
| 16 May 2014 | USD | 12.94 | 13.88 | 12.85 | 13.6 | 68 | +0.54 (+4.13%) | 114,130 |
| 15 May 2014 | USD | 13.43 | 13.9 | 13.03 | 13.06 | 65.3 | -0.94 (-6.71%) | 145,960 |
| 14 May 2014 | USD | 14.36 | 14.36 | 13.75 | 14 | 70 | -0.54 (-3.71%) | 69,127 |
| 13 May 2014 | USD | 13.5 | 14.77 | 13.36 | 14.54 | 72.7 | +1.04 (+7.70%) | 125,606 |
| 12 May 2014 | USD | 13.8 | 14.24 | 13.4 | 13.5 | 67.5 | -0.1 (-0.74%) | 99,082 |
| 9 May 2014 | USD | 13.84 | 14.2 | 13.37 | 13.6 | 68 | -0.39 (-2.79%) | 65,904 |
| 8 May 2014 | USD | 14.36 | 14.92 | 13.8 | 13.99 | 69.95 | -0.55 (-3.78%) | 79,718 |
| 7 May 2014 | USD | 14.85 | 15.12 | 14.38 | 14.54 | 72.7 | -0.31 (-2.09%) | 63,324 |
| 6 May 2014 | USD | 15.04 | 15.67 | 14.621 | 14.85 | 74.25 | -0.42 (-2.75%) | 98,983 |
| 5 May 2014 | USD | 15.25 | 15.37 | 14.86 | 15.27 | 76.35 | -0.08 (-0.52%) | 51,288 |
| 2 May 2014 | USD | 15.95 | 15.95 | 15.25 | 15.35 | 76.75 | -0.51 (-3.22%) | 65,761 |
| 1 May 2014 | USD | 15.84 | 16.28 | 15.44 | 15.86 | 79.3 | +0.14 (+0.89%) | 111,996 |
| 30 Apr 2014 | USD | 14.4 | 15.8 | 14.4 | 15.72 | 78.6 | +1.15 (+7.89%) | 116,871 |
| 29 Apr 2014 | USD | 14.87 | 15.08 | 14.24 | 14.57 | 72.85 | -0.59 (-3.89%) | 151,917 |
| 28 Apr 2014 | USD | 15.79 | 15.95 | 14.75 | 15.16 | 75.8 | -0.46 (-2.94%) | 87,303 |
| 25 Apr 2014 | USD | 17.18 | 17.35 | 15.37 | 15.62 | 78.1 | -1.52 (-8.87%) | 100,631 |
| 24 Apr 2014 | USD | 17.63 | 17.7399 | 16.8 | 17.14 | 85.7 | -0.05 (-0.29%) | 80,023 |
| 23 Apr 2014 | USD | 17.52 | 17.55 | 16.5101 | 17.19 | 85.95 | +0.05 (+0.29%) | 106,703 |
| 22 Apr 2014 | USD | 16.1 | 17.48 | 15.89 | 17.14 | 85.7 | +1.25 (+7.87%) | 153,170 |
| 21 Apr 2014 | USD | 16 | 16.0999 | 15.35 | 15.89 | 79.45 | +0.11 (+0.70%) | 44,887 |
| 18 Apr 2014 | USD | 15.78 | 15.78 | 15.78 | 15.78 | 78.9 | 0.0 (0.0%) | 0 |
| 17 Apr 2014 | USD | 16.38 | 16.44 | 15.2 | 15.78 | 78.9 | -0.39 (-2.41%) | 106,149 |
