| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 22.55 | 22.68 | 22.452 | 22.65 | 22.65 | +0.15 (+0.67%) | 149,331 |
| 10 Jun 2014 | USD | 22.32 | 22.5 | 22.3 | 22.5 | 22.5 | +0.2 (+0.90%) | 137,360 |
| 9 Jun 2014 | USD | 22.34 | 22.42 | 22.28 | 22.3 | 22.3 | -0.04 (-0.18%) | 133,945 |
| 6 Jun 2014 | USD | 22.3 | 22.49 | 22.28 | 22.34 | 22.34 | +0.1 (+0.45%) | 198,959 |
| 5 Jun 2014 | USD | 22.22 | 22.42 | 22.22 | 22.24 | 22.24 | +0.01 (+0.04%) | 131,484 |
| 4 Jun 2014 | USD | 22.47 | 22.57 | 22.18 | 22.23 | 22.23 | -0.24 (-1.07%) | 255,390 |
| 3 Jun 2014 | USD | 22.57 | 22.61 | 22.47 | 22.47 | 22.47 | -0.1 (-0.44%) | 159,447 |
| 2 Jun 2014 | USD | 22.74 | 22.74 | 22.53 | 22.57 | 22.57 | -0.23 (-1.01%) | 138,920 |
| 30 May 2014 | USD | 22.62 | 22.8099 | 22.62 | 22.8 | 22.8 | +0.14 (+0.62%) | 155,496 |
| 29 May 2014 | USD | 22.69 | 22.75 | 22.58 | 22.66 | 22.66 | -0.06 (-0.26%) | 200,714 |
| 28 May 2014 | USD | 22.55 | 22.74 | 22.55 | 22.72 | 22.72 | +0.17 (+0.75%) | 182,768 |
| 27 May 2014 | USD | 22.58 | 22.67 | 22.5 | 22.55 | 22.55 | -0.04 (-0.18%) | 323,416 |
| 26 May 2014 | USD | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 22.67 | 22.717 | 22.57 | 22.59 | 22.59 | -0.1 (-0.44%) | 118,536 |
| 22 May 2014 | USD | 22.63 | 22.78 | 22.55 | 22.69 | 22.69 | -0.01 (-0.04%) | 313,146 |
| 21 May 2014 | USD | 22.7 | 22.79 | 22.61 | 22.7 | 22.7 | 0.0 (0.0%) | 213,195 |
| 20 May 2014 | USD | 22.75 | 22.789 | 22.7 | 22.7 | 22.7 | -0.07 (-0.31%) | 120,432 |
| 19 May 2014 | USD | 22.75 | 22.83 | 22.72 | 22.77 | 22.77 | -0.03 (-0.13%) | 132,216 |
| 16 May 2014 | USD | 22.7 | 22.8 | 22.664 | 22.8 | 22.8 | +0.12 (+0.53%) | 175,074 |
| 15 May 2014 | USD | 22.55 | 22.73 | 22.52 | 22.68 | 22.68 | +0.14 (+0.62%) | 160,816 |
| 14 May 2014 | USD | 22.5 | 22.59 | 22.37 | 22.54 | 22.54 | +0.03 (+0.13%) | 141,744 |
| 13 May 2014 | USD | 22.52 | 22.59 | 22.5035 | 22.51 | 22.51 | -0.01 (-0.04%) | 137,955 |
| 12 May 2014 | USD | 22.49 | 22.6 | 22.45 | 22.5201 | 22.5201 | +0.08 (+0.36%) | 127,058 |
| 9 May 2014 | USD | 22.52 | 22.54 | 22.34 | 22.44 | 22.44 | -0.06 (-0.27%) | 144,002 |
| 8 May 2014 | USD | 22.61 | 22.6281 | 22.48 | 22.5 | 22.5 | -0.06 (-0.27%) | 166,513 |
| 7 May 2014 | USD | 22.5 | 22.729 | 22.5 | 22.56 | 22.56 | +0.02 (+0.09%) | 162,704 |
| 6 May 2014 | USD | 22.54 | 22.59 | 22.46 | 22.54 | 22.54 | -0.08 (-0.35%) | 116,318 |
| 5 May 2014 | USD | 22.39 | 22.64 | 22.39 | 22.62 | 22.62 | +0.13 (+0.58%) | 129,193 |
| 2 May 2014 | USD | 22.5 | 22.54 | 22.37 | 22.49 | 22.49 | -0.06 (-0.27%) | 145,907 |
| 1 May 2014 | USD | 22.52 | 22.59 | 22.5 | 22.55 | 22.55 | -0.12 (-0.53%) | 141,273 |
