| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | USD | 14.02 | 14.12 | 13.92 | 14.08 | 14.08 | +0.05 (+0.36%) | 39,107 |
| 16 Jun 2014 | USD | 14.21 | 14.26 | 14.0201 | 14.03 | 14.03 | -0.15 (-1.06%) | 29,943 |
| 13 Jun 2014 | USD | 14.11 | 14.359 | 14.11 | 14.18 | 14.18 | -0.05 (-0.35%) | 34,156 |
| 12 Jun 2014 | USD | 14.49 | 14.49 | 14.23 | 14.23 | 14.23 | -0.12 (-0.84%) | 24,279 |
| 11 Jun 2014 | USD | 14.59 | 14.75 | 14.32 | 14.35 | 14.35 | -0.28 (-1.91%) | 56,050 |
| 10 Jun 2014 | USD | 14.97 | 14.97 | 14.57 | 14.63 | 14.63 | -0.253 (-1.70%) | 24,236 |
| 9 Jun 2014 | USD | 15.09 | 15.11 | 14.7107 | 14.8828 | 14.8828 | -0.117 (-0.78%) | 28,004 |
| 6 Jun 2014 | USD | 14.7799 | 15 | 14.691 | 15 | 15 | +0.38 (+2.60%) | 17,811 |
| 5 Jun 2014 | USD | 14.97 | 14.97 | 14.6 | 14.62 | 14.62 | -0.19 (-1.28%) | 18,417 |
| 4 Jun 2014 | USD | 14.75 | 14.8596 | 14.701 | 14.81 | 14.81 | +0.06 (+0.41%) | 15,763 |
| 3 Jun 2014 | USD | 14.86 | 14.91 | 14.71 | 14.75 | 14.75 | -0.22 (-1.47%) | 25,942 |
| 2 Jun 2014 | USD | 15.01 | 15.03 | 14.891 | 14.97 | 14.97 | -0.12 (-0.80%) | 27,236 |
| 30 May 2014 | USD | 15.24 | 15.4 | 15.041 | 15.09 | 15.09 | -0.07 (-0.46%) | 15,777 |
| 29 May 2014 | USD | 15.39 | 15.39 | 15.06 | 15.16 | 15.16 | -0.1 (-0.66%) | 21,893 |
| 28 May 2014 | USD | 15.2 | 15.3053 | 15.114 | 15.2601 | 15.2601 | +0.03 (+0.20%) | 14,217 |
| 27 May 2014 | USD | 15.43 | 15.43 | 15.17 | 15.23 | 15.23 | -0.32 (-2.06%) | 63,928 |
| 26 May 2014 | USD | 15.5502 | 15.5502 | 15.5502 | 15.5502 | 15.5502 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 15.71 | 15.7799 | 15.54 | 15.5502 | 15.5502 | -0.1 (-0.64%) | 20,161 |
| 22 May 2014 | USD | 15.9499 | 15.9499 | 15.55 | 15.6504 | 15.6504 | -0.15 (-0.95%) | 28,503 |
| 21 May 2014 | USD | 15.9465 | 15.9465 | 15.75 | 15.8 | 15.8 | +0.019 (+0.12%) | 7,500 |
| 20 May 2014 | USD | 15.74 | 16.1 | 15.74 | 15.781 | 15.781 | -0.109 (-0.69%) | 29,344 |
| 19 May 2014 | USD | 15.95 | 15.95 | 15.61 | 15.89 | 15.89 | -0.06 (-0.38%) | 31,712 |
| 16 May 2014 | USD | 15.96 | 16 | 15.82 | 15.95 | 15.95 | -0.06 (-0.37%) | 19,206 |
| 15 May 2014 | USD | 16.4 | 16.4 | 15.96 | 16.01 | 16.01 | -0.34 (-2.08%) | 30,405 |
| 14 May 2014 | USD | 16.53 | 16.55 | 16.24 | 16.35 | 16.35 | -0.28 (-1.68%) | 25,955 |
| 13 May 2014 | USD | 16.8 | 16.8099 | 16.56 | 16.63 | 16.63 | -0.31 (-1.83%) | 16,309 |
| 12 May 2014 | USD | 17 | 17.01 | 16.65 | 16.94 | 16.94 | -0.19 (-1.11%) | 26,475 |
| 9 May 2014 | USD | 17.26 | 17.34 | 17.1 | 17.13 | 17.13 | -0.22 (-1.27%) | 24,039 |
| 8 May 2014 | USD | 17.43 | 17.43 | 17.1801 | 17.35 | 17.35 | -0.08 (-0.46%) | 25,681 |
| 7 May 2014 | USD | 17.37 | 17.47 | 17.14 | 17.43 | 17.43 | -0.042 (-0.24%) | 37,046 |
