| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 22.91 | 22.96 | 22.63 | 22.73 | 22.73 | -0.02 (-0.09%) | 128,800 |
| 10 Jun 2014 | USD | 22.74 | 22.8986 | 22.558 | 22.75 | 22.75 | -0.02 (-0.09%) | 69,501 |
| 9 Jun 2014 | USD | 22.98 | 23.04 | 22.55 | 22.77 | 22.77 | -0.18 (-0.78%) | 84,873 |
| 6 Jun 2014 | USD | 23.17 | 23.18 | 22.785 | 22.95 | 22.95 | -0.07 (-0.30%) | 137,841 |
| 5 Jun 2014 | USD | 22.69 | 23.14 | 22.48 | 23.02 | 23.02 | +0.37 (+1.63%) | 117,744 |
| 4 Jun 2014 | USD | 22.67 | 22.89 | 22.48 | 22.65 | 22.65 | -0.08 (-0.35%) | 54,694 |
| 3 Jun 2014 | USD | 22.81 | 23 | 22.59 | 22.73 | 22.73 | -0.22 (-0.96%) | 92,042 |
| 2 Jun 2014 | USD | 22.9 | 23.01 | 22.67 | 22.95 | 22.95 | +0.07 (+0.31%) | 206,049 |
| 30 May 2014 | USD | 22.69 | 23 | 22.545 | 22.88 | 22.88 | +0.08 (+0.35%) | 171,473 |
| 29 May 2014 | USD | 22.74 | 22.87 | 22.38 | 22.8 | 22.8 | +0.03 (+0.13%) | 200,460 |
| 28 May 2014 | USD | 22.6 | 22.967 | 22.425 | 22.77 | 22.77 | +0.07 (+0.31%) | 244,573 |
| 27 May 2014 | USD | 22.01 | 22.885 | 21.86 | 22.7 | 22.7 | +0.8 (+3.65%) | 320,508 |
| 26 May 2014 | USD | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 21.94 | 22.68 | 21.7 | 21.9 | 21.9 | +0.05 (+0.23%) | 187,954 |
| 22 May 2014 | USD | 21.94 | 22.226 | 21.82 | 21.85 | 21.85 | -0.1 (-0.46%) | 177,453 |
| 21 May 2014 | USD | 21.8 | 22.1 | 21.61 | 21.95 | 21.95 | +0.19 (+0.87%) | 133,024 |
| 20 May 2014 | USD | 22.23 | 22.496 | 21.64 | 21.76 | 21.76 | -0.19 (-0.87%) | 126,724 |
| 19 May 2014 | USD | 22.01 | 22.38 | 21.86 | 21.95 | 21.95 | -0.13 (-0.59%) | 106,110 |
| 16 May 2014 | USD | 21.81 | 22.22 | 21.53 | 22.08 | 22.08 | +0.22 (+1.01%) | 239,721 |
| 15 May 2014 | USD | 21.8 | 22.142 | 21.41 | 21.86 | 21.86 | -0.03 (-0.14%) | 167,331 |
| 14 May 2014 | USD | 21.84 | 22.11 | 21.65 | 21.89 | 21.89 | -0.04 (-0.18%) | 104,227 |
| 13 May 2014 | USD | 21.85 | 22.15 | 21.74 | 21.93 | 21.93 | +0.1 (+0.46%) | 157,313 |
| 12 May 2014 | USD | 21.72 | 22.1 | 21.58 | 21.83 | 21.83 | +0.25 (+1.16%) | 130,131 |
| 9 May 2014 | USD | 21.06 | 21.6 | 20.84 | 21.58 | 21.58 | +0.58 (+2.76%) | 113,778 |
| 8 May 2014 | USD | 20.9 | 21.79 | 20.308 | 21 | 21 | +0.94 (+4.69%) | 277,662 |
| 7 May 2014 | USD | 20.02 | 20.14 | 19.74 | 20.06 | 20.06 | +0.16 (+0.80%) | 173,620 |
| 6 May 2014 | USD | 20.03 | 20.25 | 19.83 | 19.9 | 19.9 | -0.16 (-0.80%) | 146,256 |
| 5 May 2014 | USD | 20.02 | 20.27 | 19.78 | 20.06 | 20.06 | -0.04 (-0.20%) | 92,013 |
| 2 May 2014 | USD | 20.12 | 20.19 | 19.94 | 20.1 | 20.1 | +0.1 (+0.50%) | 116,217 |
| 1 May 2014 | USD | 20.03 | 20.03 | 19.55 | 20 | 20 | 0.0 (0.0%) | 146,747 |
