| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | USD | 30.39 | 32.95 | 30 | 31.74 | 31.74 | +1.63 (+5.41%) | 448,046 |
| 5 Jun 2014 | USD | 30.28 | 31 | 29.3575 | 30.11 | 30.11 | +0.11 (+0.37%) | 217,505 |
| 4 Jun 2014 | USD | 29.93 | 30.24 | 29.11 | 30 | 30 | -0.25 (-0.83%) | 277,640 |
| 3 Jun 2014 | USD | 28.68 | 30.43 | 28.6 | 30.25 | 30.25 | +1.4 (+4.85%) | 460,960 |
| 2 Jun 2014 | USD | 29.5 | 29.72 | 28.47 | 28.85 | 28.85 | +0.1 (+0.35%) | 313,568 |
| 30 May 2014 | USD | 31.21 | 31.87 | 27.36 | 28.75 | 28.75 | -2.91 (-9.19%) | 925,125 |
| 29 May 2014 | USD | 31.93 | 32.57 | 31.44 | 31.66 | 31.66 | -0.23 (-0.72%) | 211,320 |
| 28 May 2014 | USD | 32.43 | 33.17 | 31.76 | 31.89 | 31.89 | -0.76 (-2.33%) | 379,155 |
| 27 May 2014 | USD | 34.57 | 34.57 | 32.35 | 32.65 | 32.65 | -0.35 (-1.06%) | 302,093 |
| 26 May 2014 | USD | 33 | 33 | 33 | 33 | 33 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 31.98 | 33.2099 | 31.52 | 33 | 33 | +0.9 (+2.80%) | 142,950 |
| 22 May 2014 | USD | 33.82 | 34.08 | 31.4 | 32.1 | 32.1 | -1.84 (-5.42%) | 521,977 |
| 21 May 2014 | USD | 33.79 | 35.36 | 33.05 | 33.94 | 33.94 | +0.05 (+0.15%) | 430,413 |
| 20 May 2014 | USD | 33.36 | 34.17 | 33.04 | 33.89 | 33.89 | +0.24 (+0.71%) | 278,257 |
| 19 May 2014 | USD | 33.32 | 34.49 | 32.75 | 33.65 | 33.65 | +0.06 (+0.18%) | 333,981 |
| 16 May 2014 | USD | 33.42 | 33.884 | 32.83 | 33.59 | 33.59 | -0.02 (-0.06%) | 313,591 |
| 15 May 2014 | USD | 33.17 | 33.65 | 31.15 | 33.61 | 33.61 | +0.11 (+0.33%) | 666,906 |
| 14 May 2014 | USD | 29.86 | 34.48 | 29.61 | 33.5 | 33.5 | +3.98 (+13.48%) | 1,813,152 |
| 13 May 2014 | USD | 29.89 | 30.38 | 29.18 | 29.52 | 29.52 | +0.09 (+0.31%) | 510,326 |
| 12 May 2014 | USD | 26.99 | 30.55 | 26.99 | 29.43 | 29.43 | +2.54 (+9.45%) | 854,377 |
| 9 May 2014 | USD | 27.44 | 28.64 | 25.16 | 26.89 | 26.89 | -2.13 (-7.34%) | 1,869,490 |
| 8 May 2014 | USD | 26.81 | 30.3 | 26.81 | 29.02 | 29.02 | +1.76 (+6.46%) | 875,903 |
| 7 May 2014 | USD | 29 | 29.71 | 27.2 | 27.26 | 27.26 | -1.19 (-4.18%) | 1,105,171 |
| 6 May 2014 | USD | 34.48 | 34.48 | 28.015 | 28.45 | 28.45 | -2.76 (-8.84%) | 1,107,233 |
| 5 May 2014 | USD | 31.97 | 32.05 | 30.0722 | 31.21 | 31.21 | -0.845 (-2.64%) | 279,310 |
| 2 May 2014 | USD | 32.95 | 33.33 | 31.5101 | 32.055 | 32.055 | -0.915 (-2.78%) | 303,165 |
| 1 May 2014 | USD | 31.74 | 33.78 | 31.6801 | 32.97 | 32.97 | +0.99 (+3.10%) | 452,967 |
| 30 Apr 2014 | USD | 29.14 | 32.36 | 28.68 | 31.98 | 31.98 | +2.63 (+8.96%) | 759,732 |
| 29 Apr 2014 | USD | 27.34 | 29.97 | 27.1 | 29.35 | 29.35 | +2.24 (+8.26%) | 884,626 |
| 28 Apr 2014 | USD | 29.65 | 29.99 | 25.66 | 27.11 | 27.11 | -1.83 (-6.32%) | 1,148,616 |
