| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | USD | 24.85 | 25.37 | 24.763 | 25.25 | 25.25 | +0.29 (+1.16%) | 279,215 |
| 3 Jun 2014 | USD | 24.42 | 25.02 | 24.381 | 24.96 | 24.96 | +0.45 (+1.84%) | 301,662 |
| 2 Jun 2014 | USD | 24.27 | 24.679 | 24.13 | 24.51 | 24.51 | +0.26 (+1.07%) | 664,762 |
| 30 May 2014 | USD | 23.82 | 24.36 | 23.8 | 24.25 | 24.25 | +0.5 (+2.11%) | 607,363 |
| 29 May 2014 | USD | 23.61 | 23.8 | 23.41 | 23.75 | 23.75 | +0.12 (+0.51%) | 271,937 |
| 28 May 2014 | USD | 23.78 | 23.78 | 23.3 | 23.63 | 23.63 | -0.24 (-1.01%) | 204,892 |
| 27 May 2014 | USD | 23.62 | 24.04 | 23.55 | 23.87 | 23.87 | +0.27 (+1.14%) | 373,536 |
| 26 May 2014 | USD | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 23.73 | 23.73 | 23.4 | 23.6 | 23.6 | -0.12 (-0.51%) | 274,194 |
| 22 May 2014 | USD | 24.02 | 24.09 | 23.55 | 23.72 | 23.72 | -0.15 (-0.63%) | 230,684 |
| 21 May 2014 | USD | 23.5 | 24 | 23.4 | 23.87 | 23.87 | +0.4 (+1.70%) | 189,312 |
| 20 May 2014 | USD | 23.83 | 24.18 | 23.18 | 23.47 | 23.47 | -0.37 (-1.55%) | 371,484 |
| 19 May 2014 | USD | 23.99 | 24.24 | 23.69 | 23.84 | 23.84 | -0.03 (-0.13%) | 312,562 |
| 16 May 2014 | USD | 23.04 | 23.9 | 22.75 | 23.87 | 23.87 | +0.88 (+3.83%) | 373,739 |
| 15 May 2014 | USD | 23.9 | 23.9 | 22.71 | 22.99 | 22.99 | -0.92 (-3.85%) | 423,230 |
| 14 May 2014 | USD | 24.08 | 24.239 | 23.75 | 23.91 | 23.91 | -0.17 (-0.71%) | 159,269 |
| 13 May 2014 | USD | 23.6 | 24.3055 | 23.58 | 24.08 | 24.08 | +0.39 (+1.65%) | 434,654 |
| 12 May 2014 | USD | 23.43 | 23.75 | 23.05 | 23.69 | 23.69 | +0.4 (+1.72%) | 261,575 |
| 9 May 2014 | USD | 23.47 | 23.47 | 22.7504 | 23.29 | 23.29 | -0.22 (-0.94%) | 482,336 |
| 8 May 2014 | USD | 24.03 | 24.03 | 23.36 | 23.51 | 23.51 | -0.91 (-3.73%) | 504,121 |
| 7 May 2014 | USD | 24.49 | 24.699 | 24.28 | 24.42 | 24.42 | -0.02 (-0.08%) | 310,748 |
| 6 May 2014 | USD | 24.81 | 24.906 | 24.3 | 24.44 | 24.44 | -0.4 (-1.61%) | 282,958 |
| 5 May 2014 | USD | 24.86 | 25.22 | 24.57 | 24.84 | 24.84 | 0.0 (0.0%) | 362,145 |
| 2 May 2014 | USD | 24.97 | 25.24 | 24.7135 | 24.84 | 24.84 | -0.16 (-0.64%) | 210,511 |
| 1 May 2014 | USD | 25.36 | 25.46 | 24.97 | 25 | 25 | -0.43 (-1.69%) | 355,334 |
| 30 Apr 2014 | USD | 24.73 | 25.5 | 24.05 | 25.43 | 25.43 | -0.19 (-0.74%) | 629,159 |
| 29 Apr 2014 | USD | 25.16 | 25.74 | 25.0101 | 25.62 | 25.62 | +0.45 (+1.79%) | 291,903 |
| 28 Apr 2014 | USD | 25.75 | 25.75 | 24.95 | 25.17 | 25.17 | -0.43 (-1.68%) | 256,062 |
| 25 Apr 2014 | USD | 26.3 | 26.67 | 25.43 | 25.6 | 25.6 | -0.79 (-2.99%) | 416,404 |
| 24 Apr 2014 | USD | 26.66 | 26.69 | 26.1 | 26.39 | 26.39 | -0.02 (-0.08%) | 171,841 |
