Date	Open	High	Low	Close	Volume
05 Jun 2014	9.430	9.680	9.430	9.670	3,577,044
04 Jun 2014	9.430	9.550	9.360	9.460	1,840,022
03 Jun 2014	9.230	9.500	9.230	9.430	2,714,689
30 May 2014	9.250	9.620	9.220	9.220	5,600,436
29 May 2014	9.190	9.370	9.170	9.280	3,401,693
28 May 2014	9.080	9.290	9.050	9.270	10,981,400
27 May 2014	8.650	8.870	8.630	8.800	2,190,574
26 May 2014	8.590	8.640	8.550	8.630	1,629,565
23 May 2014	8.400	8.620	8.370	8.610	2,393,971
22 May 2014	8.270	8.400	8.200	8.370	1,931,430