| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 23.73 | 24.28 | 23.55 | 23.81 | 23.81 | -0.14 (-0.58%) | 69,027 |
| 10 Jun 2014 | USD | 23.38 | 24.12 | 23.26 | 23.95 | 23.95 | +0.36 (+1.53%) | 73,570 |
| 9 Jun 2014 | USD | 23.15 | 24.4 | 22.91 | 23.59 | 23.59 | +0.48 (+2.08%) | 148,101 |
| 6 Jun 2014 | USD | 23.04 | 23.56 | 22.77 | 23.11 | 23.11 | +0.12 (+0.52%) | 151,971 |
| 5 Jun 2014 | USD | 22.49 | 23.32 | 22.19 | 22.99 | 22.99 | +0.68 (+3.05%) | 119,985 |
| 4 Jun 2014 | USD | 22.16 | 22.73 | 21.865 | 22.31 | 22.31 | +0.02 (+0.09%) | 186,436 |
| 3 Jun 2014 | USD | 22.79 | 22.79 | 21.881 | 22.29 | 22.29 | -0.59 (-2.58%) | 208,583 |
| 2 Jun 2014 | USD | 23.83 | 23.83 | 22.54 | 22.88 | 22.88 | -0.76 (-3.21%) | 137,496 |
| 30 May 2014 | USD | 24.45 | 24.79 | 23.51 | 23.64 | 23.64 | -1.06 (-4.29%) | 189,107 |
| 29 May 2014 | USD | 24.68 | 24.97 | 24.04 | 24.7 | 24.7 | -0.13 (-0.52%) | 93,101 |
| 28 May 2014 | USD | 25.13 | 25.39 | 24.48 | 24.83 | 24.83 | -0.21 (-0.84%) | 176,746 |
| 27 May 2014 | USD | 24.23 | 25.45 | 23.66 | 25.04 | 25.04 | +1.05 (+4.38%) | 259,028 |
| 26 May 2014 | USD | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 23.08 | 24.23 | 22.562 | 23.99 | 23.99 | +0.92 (+3.99%) | 148,222 |
| 22 May 2014 | USD | 22.1 | 23.84 | 22.01 | 23.07 | 23.07 | +1.03 (+4.67%) | 191,477 |
| 21 May 2014 | USD | 21.46 | 22.13 | 20.96 | 22.04 | 22.04 | +0.64 (+2.99%) | 545,939 |
| 20 May 2014 | USD | 21.52 | 22.44 | 21.35 | 21.4 | 21.4 | -0.29 (-1.34%) | 325,555 |
| 19 May 2014 | USD | 21.2 | 21.87 | 21.2 | 21.69 | 21.69 | +0.47 (+2.21%) | 50,045 |
| 16 May 2014 | USD | 21.12 | 21.26 | 20.51 | 21.22 | 21.22 | +0.18 (+0.86%) | 126,982 |
| 15 May 2014 | USD | 21.91 | 21.91 | 21 | 21.04 | 21.04 | -0.96 (-4.36%) | 140,628 |
| 14 May 2014 | USD | 22.5 | 22.5 | 21.64 | 22 | 22 | -0.53 (-2.35%) | 232,166 |
| 13 May 2014 | USD | 21.47 | 22.79 | 21.25 | 22.53 | 22.53 | +0.9 (+4.16%) | 291,826 |
| 12 May 2014 | USD | 20.53 | 22.15 | 20.53 | 21.63 | 21.63 | +1.16 (+5.67%) | 190,348 |
| 9 May 2014 | USD | 19.6 | 20.64 | 19.14 | 20.47 | 20.47 | +0.69 (+3.49%) | 195,627 |
| 8 May 2014 | USD | 19.92 | 20.29 | 19.29 | 19.78 | 19.78 | -0.34 (-1.69%) | 189,135 |
| 7 May 2014 | USD | 20.83 | 20.83 | 18.43 | 20.12 | 20.12 | -0.78 (-3.73%) | 476,429 |
| 6 May 2014 | USD | 22.14 | 22.16 | 20.5 | 20.9 | 20.9 | +1.79 (+9.37%) | 530,721 |
| 5 May 2014 | USD | 19.13 | 19.28 | 18.01 | 19.11 | 19.11 | -0.15 (-0.78%) | 191,227 |
| 2 May 2014 | USD | 18.74 | 19.43 | 18.1 | 19.26 | 19.26 | +0.67 (+3.60%) | 239,524 |
| 1 May 2014 | USD | 19.32 | 20.4 | 18.46 | 18.59 | 18.59 | -0.7 (-3.63%) | 205,074 |
