| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | USD | 14,085 | 14,395 | 14,045 | 14,370 | 14,370 | +285 (+2.02%) | 576,500 |
| 18 Jun 2014 | USD | 13,975 | 14,110 | 13,920 | 14,085 | 14,085 | +150 (+1.08%) | 386,700 |
| 17 Jun 2014 | USD | 13,850 | 14,045 | 13,835 | 13,935 | 13,935 | +95 (+0.69%) | 412,500 |
| 16 Jun 2014 | USD | 13,920 | 13,940 | 13,790 | 13,840 | 13,840 | -105 (-0.75%) | 359,200 |
| 13 Jun 2014 | USD | 13,915 | 13,955 | 13,720 | 13,945 | 13,945 | +30 (+0.22%) | 681,300 |
| 12 Jun 2014 | USD | 13,930 | 13,955 | 13,805 | 13,915 | 13,915 | -85 (-0.61%) | 377,000 |
| 11 Jun 2014 | USD | 13,845 | 14,000 | 13,810 | 14,000 | 14,000 | +160 (+1.16%) | 373,500 |
| 10 Jun 2014 | USD | 13,835 | 13,895 | 13,785 | 13,840 | 13,840 | +10 (+0.07%) | 328,400 |
| 9 Jun 2014 | USD | 13,900 | 13,915 | 13,765 | 13,830 | 13,830 | 0.0 (0.0%) | 336,300 |
| 6 Jun 2014 | USD | 13,890 | 13,920 | 13,775 | 13,830 | 13,830 | +15 (+0.11%) | 353,500 |
| 5 Jun 2014 | USD | 13,965 | 13,990 | 13,775 | 13,815 | 13,815 | -135 (-0.97%) | 425,100 |
| 4 Jun 2014 | USD | 13,900 | 13,955 | 13,770 | 13,950 | 13,950 | +50 (+0.36%) | 334,400 |
| 3 Jun 2014 | USD | 13,850 | 13,945 | 13,800 | 13,900 | 13,900 | +140 (+1.02%) | 591,600 |
| 2 Jun 2014 | USD | 13,625 | 13,800 | 13,625 | 13,760 | 13,760 | +280 (+2.08%) | 553,900 |
| 30 May 2014 | USD | 13,460 | 13,505 | 13,360 | 13,480 | 13,480 | +5 (+0.04%) | 532,400 |
| 29 May 2014 | USD | 13,330 | 13,525 | 13,310 | 13,475 | 13,475 | +155 (+1.16%) | 464,700 |
| 28 May 2014 | USD | 13,260 | 13,345 | 13,225 | 13,320 | 13,320 | +70 (+0.53%) | 508,600 |
| 27 May 2014 | USD | 13,130 | 13,280 | 13,110 | 13,250 | 13,250 | +120 (+0.91%) | 449,500 |
| 26 May 2014 | USD | 13,065 | 13,130 | 13,020 | 13,130 | 13,130 | +105 (+0.81%) | 253,500 |
| 23 May 2014 | USD | 13,000 | 13,165 | 12,985 | 13,025 | 13,025 | +45 (+0.35%) | 430,800 |
| 22 May 2014 | USD | 12,875 | 12,995 | 12,835 | 12,980 | 12,980 | +130 (+1.01%) | 420,700 |
| 21 May 2014 | USD | 12,725 | 12,900 | 12,710 | 12,850 | 12,850 | +95 (+0.74%) | 472,800 |
| 20 May 2014 | USD | 12,675 | 12,795 | 12,635 | 12,755 | 12,755 | +195 (+1.55%) | 434,100 |
| 19 May 2014 | USD | 12,550 | 12,670 | 12,535 | 12,560 | 12,560 | +105 (+0.84%) | 299,600 |
| 16 May 2014 | USD | 12,455 | 12,565 | 12,365 | 12,455 | 12,455 | -275 (-2.16%) | 409,700 |
| 15 May 2014 | USD | 12,760 | 12,760 | 12,470 | 12,730 | 12,730 | -70 (-0.55%) | 437,500 |
| 14 May 2014 | USD | 12,715 | 12,800 | 12,660 | 12,800 | 12,800 | +80 (+0.63%) | 267,800 |
| 13 May 2014 | USD | 12,670 | 12,760 | 12,625 | 12,720 | 12,720 | +270 (+2.17%) | 352,900 |
| 12 May 2014 | USD | 12,395 | 12,535 | 12,390 | 12,450 | 12,450 | -20 (-0.16%) | 329,300 |
| 9 May 2014 | USD | 12,305 | 12,550 | 12,215 | 12,470 | 12,470 | +150 (+1.22%) | 294,000 |
