| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2014 | USD | 16.43 | 16.71 | 16.16 | 16.51 | 16.51 | +0.08 (+0.49%) | 88,087 |
| 2 Jul 2014 | USD | 17.37 | 17.37 | 16.31 | 16.43 | 16.43 | -0.87 (-5.03%) | 193,602 |
| 1 Jul 2014 | USD | 17.4 | 17.5 | 17 | 17.3 | 17.3 | -0.08 (-0.46%) | 152,844 |
| 30 Jun 2014 | USD | 17.27 | 17.6 | 16.34 | 17.38 | 17.38 | +0.22 (+1.28%) | 283,959 |
| 27 Jun 2014 | USD | 17.67 | 18.4 | 17.16 | 17.16 | 17.16 | -0.52 (-2.94%) | 1,136,820 |
| 26 Jun 2014 | USD | 17.9 | 18 | 17.57 | 17.68 | 17.68 | -0.26 (-1.45%) | 77,098 |
| 25 Jun 2014 | USD | 17.93 | 18.02 | 17.5 | 17.94 | 17.94 | +0.13 (+0.73%) | 99,783 |
| 24 Jun 2014 | USD | 17.81 | 18.025 | 17.53 | 17.81 | 17.81 | -0.18 (-1.00%) | 106,264 |
| 23 Jun 2014 | USD | 17.49 | 18.4 | 17.21 | 17.99 | 17.99 | +0.43 (+2.45%) | 135,277 |
| 20 Jun 2014 | USD | 18.1 | 18.29 | 16.97 | 17.56 | 17.56 | -0.44 (-2.44%) | 324,919 |
| 19 Jun 2014 | USD | 17.53 | 18.01 | 17.52 | 18 | 18 | +0.39 (+2.21%) | 221,858 |
| 18 Jun 2014 | USD | 17.74 | 18.11 | 17.31 | 17.61 | 17.61 | -0.09 (-0.51%) | 142,646 |
| 17 Jun 2014 | USD | 17.37 | 18 | 17.24 | 17.7 | 17.7 | +0.46 (+2.67%) | 88,587 |
| 16 Jun 2014 | USD | 16.69 | 18.25 | 16.19 | 17.24 | 17.24 | +0.49 (+2.93%) | 271,753 |
| 13 Jun 2014 | USD | 18.05 | 18.09 | 16 | 16.75 | 16.75 | -1.14 (-6.37%) | 426,178 |
| 12 Jun 2014 | USD | 18.44 | 18.44 | 17.34 | 17.89 | 17.89 | -0.6 (-3.24%) | 231,569 |
| 11 Jun 2014 | USD | 16.39 | 18.75 | 16.2301 | 18.49 | 18.49 | +1.99 (+12.06%) | 419,043 |
| 10 Jun 2014 | USD | 17.44 | 18.12 | 16.5 | 16.5 | 16.5 | -0.82 (-4.73%) | 244,343 |
| 9 Jun 2014 | USD | 15.24 | 17.57 | 14.76 | 17.32 | 17.32 | +1.93 (+12.54%) | 438,428 |
| 6 Jun 2014 | USD | 15.35 | 15.59 | 15 | 15.39 | 15.39 | +0.17 (+1.12%) | 223,101 |
| 5 Jun 2014 | USD | 15.3 | 15.62 | 14.73 | 15.22 | 15.22 | -0.08 (-0.52%) | 174,421 |
| 4 Jun 2014 | USD | 15.09 | 15.51 | 14.31 | 15.3 | 15.3 | +0.24 (+1.59%) | 180,051 |
| 3 Jun 2014 | USD | 15.06 | 16 | 14.77 | 15.06 | 15.06 | +0.06 (+0.40%) | 293,771 |
| 2 Jun 2014 | USD | 15.95 | 15.96 | 14.17 | 15 | 15 | -0.98 (-6.13%) | 346,117 |
| 30 May 2014 | USD | 17.85 | 17.9 | 15.83 | 15.98 | 15.98 | -1.51 (-8.63%) | 219,220 |
| 29 May 2014 | USD | 17.5 | 18.059 | 17.29 | 17.49 | 17.49 | +0.11 (+0.63%) | 272,088 |
| 28 May 2014 | USD | 16.29 | 18.45 | 16.17 | 17.38 | 17.38 | +1.28 (+7.95%) | 501,212 |
| 27 May 2014 | USD | 16.5 | 16.7 | 15.92 | 16.1 | 16.1 | -0.26 (-1.59%) | 115,651 |
| 26 May 2014 | USD | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 16.46 | 16.46 | 14.8 | 16.36 | 16.36 | +0.21 (+1.30%) | 942,243 |
