| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | USD | 51.3496 | 51.3496 | 49.39 | 49.75 | 199,000 | -0.9 (-1.78%) | 23,999 |
| 17 Jun 2014 | USD | 50.283 | 51.03 | 50.28 | 50.65 | 202,600 | -0.19 (-0.37%) | 39,079 |
| 16 Jun 2014 | USD | 51.23 | 52.02 | 50 | 50.84 | 203,360 | -0.59 (-1.15%) | 38,832 |
| 13 Jun 2014 | USD | 51.36 | 51.93 | 50.78 | 51.43 | 205,720 | +0.25 (+0.49%) | 76,855 |
| 12 Jun 2014 | USD | 47.399 | 51.68 | 47.1 | 51.18 | 204,720 | +4.49 (+9.62%) | 87,669 |
| 11 Jun 2014 | USD | 47.3 | 47.6 | 46.262 | 46.69 | 186,760 | -0.15 (-0.32%) | 12,374 |
| 10 Jun 2014 | USD | 47.98 | 48.3 | 46.652 | 46.84 | 187,360 | -2.35 (-4.78%) | 45,511 |
| 9 Jun 2014 | USD | 50.06 | 50.5 | 48.94 | 49.19 | 196,760 | -1.6 (-3.15%) | 22,196 |
| 6 Jun 2014 | USD | 50.22 | 51.08 | 49.86 | 50.79 | 203,160 | +0.93 (+1.87%) | 13,921 |
| 5 Jun 2014 | USD | 49.7 | 50.68 | 47.94 | 49.86 | 199,440 | +0.74 (+1.51%) | 40,926 |
| 4 Jun 2014 | USD | 48.22 | 49.25 | 48.22 | 49.1201 | 196,480.4 | +0.95 (+1.97%) | 19,375 |
| 3 Jun 2014 | USD | 49 | 49.43 | 48.17 | 48.17 | 192,680 | -0.27 (-0.56%) | 19,554 |
| 2 Jun 2014 | USD | 46.88 | 48.57 | 46.88 | 48.44 | 193,760 | +1.11 (+2.35%) | 19,605 |
| 30 May 2014 | USD | 46.42 | 47.78 | 46 | 47.33 | 189,320 | -0.38 (-0.80%) | 32,253 |
| 29 May 2014 | USD | 48.86 | 49.21 | 46.8 | 47.7099 | 190,839.6 | -0.57 (-1.18%) | 30,674 |
| 28 May 2014 | USD | 46.8 | 48.78 | 46.62 | 48.28 | 193,120 | +2.29 (+4.98%) | 41,461 |
| 27 May 2014 | USD | 44.96 | 46.482 | 44.96 | 45.99 | 183,960 | +1.69 (+3.81%) | 29,602 |
| 26 May 2014 | USD | 44.3 | 44.3 | 44.3 | 44.3 | 177,200 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 44.2 | 44.5 | 43.66 | 44.3 | 177,200 | +0.62 (+1.42%) | 16,294 |
| 22 May 2014 | USD | 45.5 | 45.55 | 43.17 | 43.68 | 174,720 | -2.21 (-4.82%) | 67,856 |
| 21 May 2014 | USD | 47.06 | 47.06 | 45.5825 | 45.89 | 183,560 | -1.22 (-2.59%) | 18,263 |
| 20 May 2014 | USD | 46.14 | 47.54 | 46.08 | 47.11 | 188,440 | +1.43 (+3.13%) | 36,395 |
| 19 May 2014 | USD | 46.06 | 46.73 | 45.65 | 45.68 | 182,720 | +1.05 (+2.35%) | 18,806 |
| 16 May 2014 | USD | 44.9 | 45.28 | 44.54 | 44.63 | 178,520 | -0.62 (-1.37%) | 9,993 |
| 15 May 2014 | USD | 43.54 | 46.56 | 42.94 | 45.25 | 181,000 | +1.15 (+2.61%) | 77,457 |
| 14 May 2014 | USD | 43.97 | 44.43 | 43.24 | 44.1 | 176,400 | +0.37 (+0.85%) | 30,595 |
| 13 May 2014 | USD | 44.95 | 45.08 | 43.286 | 43.73 | 174,920 | -1.26 (-2.80%) | 42,636 |
| 12 May 2014 | USD | 45.86 | 46.1 | 44.88 | 44.99 | 179,960 | -2.15 (-4.56%) | 57,210 |
| 9 May 2014 | USD | 47.58 | 47.59 | 46.6 | 47.14 | 188,560 | -1.08 (-2.24%) | 46,286 |
| 8 May 2014 | USD | 51.177 | 51.18 | 47.96 | 48.22 | 192,880 | -3.71 (-7.14%) | 92,816 |
