| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | USD | 22.06 | 22.22 | 21.966 | 22.11 | 22.11 | -0.02 (-0.09%) | 21,985 |
| 4 Jun 2014 | USD | 22.29 | 22.29 | 21.881 | 22.13 | 22.13 | -0.1 (-0.45%) | 56,804 |
| 3 Jun 2014 | USD | 22.44 | 22.44 | 22.17 | 22.23 | 22.23 | -0.15 (-0.67%) | 60,294 |
| 2 Jun 2014 | USD | 22.43 | 22.49 | 22.34 | 22.38 | 22.38 | +0.04 (+0.18%) | 47,113 |
| 30 May 2014 | USD | 22.16 | 22.38 | 22.16 | 22.34 | 22.34 | +0.19 (+0.86%) | 50,971 |
| 29 May 2014 | USD | 22.18 | 22.25 | 22.11 | 22.15 | 22.15 | +0.01 (+0.05%) | 67,963 |
| 28 May 2014 | USD | 22.16 | 22.2 | 22.081 | 22.14 | 22.14 | +0.02 (+0.09%) | 46,582 |
| 27 May 2014 | USD | 22.09 | 22.15 | 21.94 | 22.12 | 22.12 | +0.17 (+0.77%) | 52,344 |
| 26 May 2014 | USD | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 22.02 | 22.06 | 21.85 | 21.95 | 21.95 | -0.05 (-0.23%) | 47,242 |
| 22 May 2014 | USD | 22.24 | 22.27 | 21.92 | 22 | 22 | -0.16 (-0.72%) | 64,052 |
| 21 May 2014 | USD | 22.2 | 22.2687 | 22.1 | 22.16 | 22.16 | -0.02 (-0.09%) | 29,520 |
| 20 May 2014 | USD | 22.24 | 22.27 | 22.17 | 22.18 | 22.18 | +0.03 (+0.14%) | 48,232 |
| 19 May 2014 | USD | 22.11 | 22.3 | 22.11 | 22.15 | 22.15 | 0.0 (0.0%) | 79,269 |
| 16 May 2014 | USD | 22.17 | 22.199 | 22.078 | 22.15 | 22.15 | -0.04 (-0.18%) | 24,333 |
| 15 May 2014 | USD | 22.18 | 22.26 | 22.15 | 22.19 | 22.19 | -0.01 (-0.05%) | 33,312 |
| 14 May 2014 | USD | 22.22 | 22.25 | 22.17 | 22.2 | 22.2 | +0.03 (+0.14%) | 55,938 |
| 13 May 2014 | USD | 22.12 | 22.3 | 22.12 | 22.17 | 22.17 | +0.05 (+0.23%) | 39,411 |
| 12 May 2014 | USD | 22.09 | 22.2 | 22.02 | 22.1201 | 22.1201 | +0.12 (+0.55%) | 55,744 |
| 9 May 2014 | USD | 22 | 22.05 | 21.91 | 22 | 22 | 0.0 (0.0%) | 35,683 |
| 8 May 2014 | USD | 22.05 | 22.1 | 21.95 | 22 | 22 | -0.06 (-0.27%) | 20,507 |
| 7 May 2014 | USD | 22.1 | 22.22 | 21.99 | 22.06 | 22.06 | -0.07 (-0.32%) | 62,563 |
| 6 May 2014 | USD | 22.23 | 22.37 | 22.12 | 22.13 | 22.13 | -0.15 (-0.67%) | 37,487 |
| 5 May 2014 | USD | 22.18 | 22.3995 | 22.13 | 22.28 | 22.28 | +0.1 (+0.45%) | 64,242 |
| 2 May 2014 | USD | 22.23 | 22.23 | 22.11 | 22.18 | 22.18 | -0.02 (-0.09%) | 17,221 |
| 1 May 2014 | USD | 22.05 | 22.24 | 21.9802 | 22.2 | 22.2 | +0.16 (+0.73%) | 70,253 |
| 30 Apr 2014 | USD | 21.98 | 22.1096 | 21.87 | 22.04 | 22.04 | +0.13 (+0.59%) | 31,915 |
| 29 Apr 2014 | USD | 21.58 | 22 | 21.55 | 21.91 | 21.91 | +0.324 (+1.50%) | 272,637 |
| 28 Apr 2014 | USD | 21.33 | 21.62 | 21.32 | 21.586 | 21.586 | +0.236 (+1.11%) | 168,260 |
| 25 Apr 2014 | USD | 21.3 | 21.38 | 21.15 | 21.35 | 21.35 | +0.05 (+0.23%) | 19,180 |
