| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2014 | USD | 22.55 | 22.56 | 22.1 | 22.15 | 66.45 | -1.05 (-4.53%) | 318,712 |
| 7 Jul 2014 | USD | 23.35 | 23.36 | 23.11 | 23.2 | 69.6 | -0.25 (-1.07%) | 234,212 |
| 4 Jul 2014 | USD | 23.45 | 23.45 | 23.45 | 23.45 | 70.35 | 0.0 (0.0%) | 0 |
| 3 Jul 2014 | USD | 23.32 | 23.4599 | 23.29 | 23.45 | 70.35 | +0.16 (+0.69%) | 74,007 |
| 2 Jul 2014 | USD | 23.18 | 23.48 | 23.14 | 23.29 | 69.87 | +0.25 (+1.09%) | 185,791 |
| 1 Jul 2014 | USD | 22.6 | 23.13 | 22.6 | 23.04 | 69.12 | +0.54 (+2.40%) | 184,119 |
| 30 Jun 2014 | USD | 22.58 | 22.6456 | 22.43 | 22.5 | 67.5 | -0.06 (-0.27%) | 455,436 |
| 27 Jun 2014 | USD | 22.58 | 22.62 | 22.3898 | 22.56 | 67.68 | -0.31 (-1.36%) | 321,082 |
| 26 Jun 2014 | USD | 22.65 | 22.94 | 22.65 | 22.87 | 68.61 | +0.26 (+1.15%) | 1,330,653 |
| 25 Jun 2014 | USD | 22.9 | 23 | 22.56 | 22.61 | 67.83 | -0.31 (-1.35%) | 1,591,573 |
| 24 Jun 2014 | USD | 23.46 | 23.5 | 22.85 | 22.92 | 68.76 | -0.75 (-3.17%) | 1,222,982 |
| 23 Jun 2014 | USD | 23.84 | 23.98 | 23.6 | 23.67 | 71.01 | -0.42 (-1.74%) | 169,170 |
| 20 Jun 2014 | USD | 24.28 | 24.3 | 24.09 | 24.09 | 72.27 | -0.08 (-0.33%) | 213,134 |
| 19 Jun 2014 | USD | 24.19 | 24.25 | 24.02 | 24.17 | 72.51 | +0.11 (+0.46%) | 810,096 |
| 18 Jun 2014 | USD | 23.69 | 24.07 | 23.5 | 24.06 | 72.18 | +0.61 (+2.60%) | 414,942 |
| 17 Jun 2014 | USD | 23.25 | 23.5 | 23.15 | 23.45 | 70.35 | +0.1 (+0.43%) | 754,423 |
| 16 Jun 2014 | USD | 23.38 | 23.43 | 23.27 | 23.35 | 70.05 | -0.05 (-0.21%) | 237,694 |
| 13 Jun 2014 | USD | 23.36 | 23.58 | 23.25 | 23.4 | 70.2 | -0.47 (-1.97%) | 434,301 |
| 12 Jun 2014 | USD | 24.05 | 24.081 | 23.81 | 23.87 | 71.61 | -0.15 (-0.62%) | 320,335 |
| 11 Jun 2014 | USD | 23.95 | 24.05 | 23.75 | 24.02 | 72.06 | -0.38 (-1.56%) | 627,542 |
| 10 Jun 2014 | USD | 24.48 | 24.48 | 24.13 | 24.4 | 73.2 | -0.05 (-0.20%) | 1,241,012 |
| 9 Jun 2014 | USD | 24.4 | 24.58 | 24.31 | 24.45 | 73.35 | +0.02 (+0.08%) | 155,600 |
| 6 Jun 2014 | USD | 24.17 | 24.43 | 24.04 | 24.43 | 73.29 | +0.27 (+1.12%) | 704,121 |
| 5 Jun 2014 | USD | 23.77 | 24.16 | 23.63 | 24.16 | 72.48 | +0.86 (+3.69%) | 706,012 |
| 4 Jun 2014 | USD | 23 | 23.3 | 22.93 | 23.3 | 69.9 | +0.3 (+1.30%) | 927,701 |
| 3 Jun 2014 | USD | 23.05 | 23.1 | 22.68 | 23 | 69 | -0.19 (-0.82%) | 598,703 |
| 2 Jun 2014 | USD | 22.79 | 23.22 | 22.79 | 23.19 | 69.57 | +0.44 (+1.93%) | 393,443 |
| 30 May 2014 | USD | 22.59 | 22.89 | 22.59 | 22.75 | 68.25 | +0.36 (+1.61%) | 545,504 |
| 29 May 2014 | USD | 22.31 | 22.3999 | 21.99 | 22.39 | 67.17 | -0.21 (-0.93%) | 504,679 |
| 28 May 2014 | USD | 22.38 | 22.63 | 22.28 | 22.6 | 67.8 | +0.22 (+0.98%) | 295,733 |
