| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2014 | USD | 21.87 | 22.11 | 21.85 | 21.98 | 21.98 | +0.23 (+1.06%) | 790,900 |
| 30 May 2014 | USD | 21.76 | 22.13 | 21.64 | 21.75 | 21.75 | +0.07 (+0.32%) | 4,902,700 |
| 29 May 2014 | USD | 21.86 | 22 | 21.49 | 21.68 | 21.68 | -0.1 (-0.46%) | 903,100 |
| 28 May 2014 | USD | 22.25 | 22.3 | 21.73 | 21.78 | 21.78 | -0.83 (-3.67%) | 954,900 |
| 27 May 2014 | USD | 22.4 | 22.67 | 22.39 | 22.61 | 22.61 | +0.26 (+1.16%) | 476,500 |
| 26 May 2014 | USD | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 22.31 | 22.44 | 22.19 | 22.35 | 22.35 | +0.06 (+0.27%) | 418,800 |
| 22 May 2014 | USD | 22.32 | 22.44 | 22.13 | 22.29 | 22.29 | +0.05 (+0.22%) | 470,400 |
| 21 May 2014 | USD | 22.26 | 22.4 | 22.08 | 22.24 | 22.24 | -0.03 (-0.13%) | 346,300 |
| 20 May 2014 | USD | 22.42 | 22.49 | 22.22 | 22.27 | 22.27 | -0.09 (-0.40%) | 653,900 |
| 19 May 2014 | USD | 22.6 | 22.7 | 22.2 | 22.36 | 22.36 | -0.22 (-0.97%) | 659,100 |
| 16 May 2014 | USD | 22.6 | 22.65 | 22.33 | 22.58 | 22.58 | +0.18 (+0.80%) | 679,300 |
| 15 May 2014 | USD | 22.82 | 22.96 | 22.29 | 22.4 | 22.4 | -0.33 (-1.45%) | 983,100 |
| 14 May 2014 | USD | 22.5 | 22.88 | 22.45 | 22.73 | 22.73 | +0.23 (+1.02%) | 692,200 |
| 13 May 2014 | USD | 22.88 | 23.09 | 22.41 | 22.5 | 22.5 | -0.34 (-1.49%) | 864,500 |
| 12 May 2014 | USD | 22.97 | 23.14 | 22.66 | 22.84 | 22.84 | +0.01 (+0.04%) | 779,800 |
| 9 May 2014 | USD | 22.76 | 23.23 | 22.76 | 22.83 | 22.83 | -0.02 (-0.09%) | 1,031,900 |
| 8 May 2014 | USD | 22.65 | 23.19 | 22.36 | 22.85 | 22.85 | +0.21 (+0.93%) | 1,251,700 |
| 7 May 2014 | USD | 22.37 | 22.73 | 22.37 | 22.64 | 22.64 | +0.24 (+1.07%) | 468,400 |
| 6 May 2014 | USD | 22.25 | 22.5 | 22.11 | 22.4 | 22.4 | +0.14 (+0.63%) | 358,900 |
| 5 May 2014 | USD | 21.87 | 22.34 | 21.74 | 22.26 | 22.26 | +0.22 (+1.00%) | 524,100 |
| 2 May 2014 | USD | 21.91 | 22.4 | 21.78 | 22.04 | 22.04 | +0.21 (+0.96%) | 382,700 |
| 1 May 2014 | USD | 22.06 | 22.06 | 21.53 | 21.83 | 21.83 | -0.13 (-0.59%) | 906,600 |
| 30 Apr 2014 | USD | 21.56 | 22.03 | 21.31 | 21.96 | 21.96 | +0.41 (+1.90%) | 450,500 |
| 29 Apr 2014 | USD | 21.57 | 21.84 | 21.43 | 21.55 | 21.55 | -0.15 (-0.69%) | 487,500 |
| 28 Apr 2014 | USD | 21.26 | 21.75 | 21.26 | 21.7 | 21.7 | +0.41 (+1.93%) | 324,200 |
| 25 Apr 2014 | USD | 21.5 | 21.56 | 21.26 | 21.29 | 21.29 | -0.21 (-0.98%) | 129,700 |
| 24 Apr 2014 | USD | 21.42 | 21.58 | 21.31 | 21.5 | 21.5 | +0.21 (+0.99%) | 161,700 |
| 23 Apr 2014 | USD | 21.32 | 21.44 | 21.14 | 21.29 | 21.29 | -0.05 (-0.23%) | 197,800 |
| 22 Apr 2014 | USD | 21.26 | 21.43 | 21.04 | 21.34 | 21.34 | +0.09 (+0.42%) | 342,900 |
