| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | USD | 14.27 | 14.47 | 14.25 | 14.45 | 14.45 | +0.17 (+1.19%) | 83,008 |
| 17 Jun 2014 | USD | 14.26 | 14.35 | 14.25 | 14.28 | 14.28 | +0.03 (+0.21%) | 69,080 |
| 16 Jun 2014 | USD | 14.29 | 14.3796 | 14.25 | 14.25 | 14.25 | -0.05 (-0.35%) | 63,660 |
| 13 Jun 2014 | USD | 14.35 | 14.36 | 14.2 | 14.3 | 14.3 | +0.02 (+0.14%) | 55,344 |
| 12 Jun 2014 | USD | 14.33 | 14.37 | 14.25 | 14.28 | 14.28 | -0.04 (-0.28%) | 65,174 |
| 11 Jun 2014 | USD | 14.39 | 14.48 | 14.29 | 14.32 | 14.32 | -0.1 (-0.69%) | 91,517 |
| 10 Jun 2014 | USD | 14.53 | 14.57 | 14.39 | 14.42 | 14.42 | -0.12 (-0.83%) | 80,748 |
| 9 Jun 2014 | USD | 14.64 | 14.7 | 14.52 | 14.54 | 14.54 | -0.07 (-0.48%) | 103,650 |
| 6 Jun 2014 | USD | 14.58 | 14.64 | 14.45 | 14.61 | 14.61 | +0.13 (+0.90%) | 174,491 |
| 5 Jun 2014 | USD | 14.38 | 14.55 | 14.33 | 14.48 | 14.48 | +0.13 (+0.91%) | 236,904 |
| 4 Jun 2014 | USD | 14.25 | 14.39 | 14.21 | 14.35 | 14.35 | +0.11 (+0.77%) | 92,954 |
| 3 Jun 2014 | USD | 14.29 | 14.29 | 14.16 | 14.24 | 14.24 | -0.04 (-0.28%) | 67,834 |
| 2 Jun 2014 | USD | 14.34 | 14.36 | 14.14 | 14.28 | 14.28 | 0.0 (0.0%) | 77,743 |
| 30 May 2014 | USD | 14.35 | 14.35 | 14.26 | 14.28 | 14.28 | -0.02 (-0.14%) | 117,876 |
| 29 May 2014 | USD | 14.25 | 14.38 | 14.15 | 14.3 | 14.3 | -0.03 (-0.21%) | 70,747 |
| 28 May 2014 | USD | 14.3 | 14.47 | 14.26 | 14.33 | 14.33 | +0.04 (+0.28%) | 156,028 |
| 27 May 2014 | USD | 14.15 | 14.3 | 14.15 | 14.29 | 14.29 | +0.14 (+0.99%) | 171,295 |
| 26 May 2014 | USD | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 14.15 | 14.18 | 14.09 | 14.15 | 14.15 | +0.03 (+0.21%) | 144,851 |
| 22 May 2014 | USD | 13.97 | 14.17 | 13.97 | 14.12 | 14.12 | +0.15 (+1.07%) | 117,587 |
| 21 May 2014 | USD | 13.95 | 14 | 13.85 | 13.97 | 13.97 | +0.03 (+0.22%) | 88,892 |
| 20 May 2014 | USD | 13.99 | 14.03 | 13.93 | 13.94 | 13.94 | -0.06 (-0.43%) | 105,962 |
| 19 May 2014 | USD | 13.97 | 14.07 | 13.91 | 14 | 14 | -0.04 (-0.28%) | 83,584 |
| 16 May 2014 | USD | 13.87 | 14.05 | 13.86 | 14.04 | 14.04 | +0.14 (+1.01%) | 76,457 |
| 15 May 2014 | USD | 13.98 | 14.04 | 13.79 | 13.9 | 13.9 | -0.09 (-0.64%) | 147,238 |
| 14 May 2014 | USD | 14.07 | 14.09 | 13.98 | 13.99 | 13.99 | -0.07 (-0.50%) | 104,153 |
| 13 May 2014 | USD | 14.2 | 14.304 | 14.06 | 14.06 | 14.06 | -0.17 (-1.19%) | 109,028 |
| 12 May 2014 | USD | 14.19 | 14.32 | 14.12 | 14.23 | 14.23 | +0.09 (+0.64%) | 105,288 |
| 9 May 2014 | USD | 14 | 14.15 | 14 | 14.14 | 14.14 | +0.05 (+0.35%) | 61,269 |
| 8 May 2014 | USD | 14.1694 | 14.18 | 14.05 | 14.09 | 14.09 | -0.06 (-0.42%) | 73,751 |
