| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 22.03 | 22.08 | 21.4 | 21.6 | 21.6 | -0.43 (-1.95%) | 116,682 |
| 10 Jun 2014 | USD | 22.5 | 22.89 | 21.78 | 22.03 | 22.03 | -0.48 (-2.13%) | 147,673 |
| 9 Jun 2014 | USD | 21.8 | 22.54 | 21.49 | 22.51 | 22.51 | +0.73 (+3.35%) | 285,148 |
| 6 Jun 2014 | USD | 21.67 | 21.97 | 21.15 | 21.78 | 21.78 | +0.35 (+1.63%) | 238,550 |
| 5 Jun 2014 | USD | 20.53 | 21.58 | 20.49 | 21.43 | 21.43 | +1.04 (+5.10%) | 277,699 |
| 4 Jun 2014 | USD | 20.29 | 20.79 | 20.065 | 20.39 | 20.39 | +0.19 (+0.94%) | 285,957 |
| 3 Jun 2014 | USD | 20.38 | 20.715 | 20.1 | 20.2 | 20.2 | -0.33 (-1.61%) | 187,230 |
| 2 Jun 2014 | USD | 20.82 | 21 | 20.02 | 20.53 | 20.53 | -0.29 (-1.39%) | 144,002 |
| 30 May 2014 | USD | 21.7 | 21.8 | 20.77 | 20.82 | 20.82 | -0.87 (-4.01%) | 123,861 |
| 29 May 2014 | USD | 21.45 | 21.81 | 21.01 | 21.69 | 21.69 | +0.22 (+1.02%) | 183,082 |
| 28 May 2014 | USD | 20.59 | 21.79 | 20.03 | 21.47 | 21.47 | +0.7 (+3.37%) | 368,369 |
| 27 May 2014 | USD | 20.66 | 21.59 | 19.97 | 20.77 | 20.77 | +0.47 (+2.32%) | 411,123 |
| 26 May 2014 | USD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 20.4 | 20.95 | 20.116 | 20.3 | 20.3 | -0.11 (-0.54%) | 182,212 |
| 22 May 2014 | USD | 20.99 | 21.76 | 20.27 | 20.41 | 20.41 | +0.41 (+2.05%) | 374,348 |
| 21 May 2014 | USD | 20.43 | 20.93 | 19.4001 | 20 | 20 | -0.41 (-2.01%) | 276,847 |
| 20 May 2014 | USD | 20.7 | 20.77 | 20.075 | 20.41 | 20.41 | -0.32 (-1.54%) | 188,594 |
| 19 May 2014 | USD | 20.72 | 21.74 | 20.66 | 20.73 | 20.73 | -0.2 (-0.96%) | 190,718 |
| 16 May 2014 | USD | 21.02 | 21.3518 | 20.2911 | 20.93 | 20.93 | -0.17 (-0.81%) | 140,922 |
| 15 May 2014 | USD | 21.14 | 21.34 | 20.735 | 21.1 | 21.1 | -0.24 (-1.12%) | 337,869 |
| 14 May 2014 | USD | 21.13 | 22.554 | 21.13 | 21.34 | 21.34 | +0.28 (+1.33%) | 441,723 |
| 13 May 2014 | USD | 22.5 | 23.48 | 21 | 21.06 | 21.06 | +0.2 (+0.96%) | 736,238 |
| 12 May 2014 | USD | 19.59 | 21.21 | 19.192 | 20.86 | 20.86 | +1.48 (+7.64%) | 295,156 |
| 9 May 2014 | USD | 18.52 | 20.034 | 18.52 | 19.38 | 19.38 | +0.65 (+3.47%) | 473,593 |
| 8 May 2014 | USD | 21.12 | 21.33 | 18.67 | 18.73 | 18.73 | -2.33 (-11.06%) | 392,515 |
| 7 May 2014 | USD | 21.7 | 21.7 | 19.5823 | 21.06 | 21.06 | -0.59 (-2.73%) | 364,455 |
| 6 May 2014 | USD | 21.8 | 22.84 | 21.44 | 21.65 | 21.65 | -0.04 (-0.18%) | 376,804 |
| 5 May 2014 | USD | 21.09 | 21.9299 | 20.8016 | 21.69 | 21.69 | +0.25 (+1.17%) | 538,223 |
| 2 May 2014 | USD | 21.5 | 22.58 | 21.11 | 21.44 | 21.44 | -0.7 (-3.16%) | 473,561 |
| 1 May 2014 | USD | 21.79 | 22.48 | 20.5001 | 22.14 | 22.14 | +0.14 (+0.64%) | 1,125,716 |
