| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | USD | 30.18 | 30.9499 | 29.23 | 30.03 | 30.03 | -0.36 (-1.18%) | 117,949 |
| 11 Jun 2014 | USD | 30.49 | 30.8 | 29.67 | 30.39 | 30.39 | -0.325 (-1.06%) | 62,511 |
| 10 Jun 2014 | USD | 28.71 | 30.87 | 28.69 | 30.715 | 30.715 | +2.065 (+7.21%) | 138,609 |
| 9 Jun 2014 | USD | 29.85 | 29.85 | 28.1 | 28.65 | 28.65 | -1.69 (-5.57%) | 146,599 |
| 6 Jun 2014 | USD | 30.34 | 30.8 | 29.86 | 30.34 | 30.34 | +0.25 (+0.83%) | 39,870 |
| 5 Jun 2014 | USD | 29.55 | 30.6 | 29.08 | 30.09 | 30.09 | +0.53 (+1.79%) | 103,159 |
| 4 Jun 2014 | USD | 29.97 | 30 | 29.25 | 29.56 | 29.56 | -0.55 (-1.83%) | 73,599 |
| 3 Jun 2014 | USD | 29.86 | 30.27 | 29.56 | 30.11 | 30.11 | -0.02 (-0.07%) | 53,612 |
| 2 Jun 2014 | USD | 31.42 | 31.63 | 29.77 | 30.13 | 30.13 | -1.36 (-4.32%) | 137,062 |
| 30 May 2014 | USD | 31.98 | 32.13 | 31.35 | 31.49 | 31.49 | -0.71 (-2.20%) | 70,689 |
| 29 May 2014 | USD | 32.3 | 32.355 | 31.58 | 32.2 | 32.2 | +0.22 (+0.69%) | 66,899 |
| 28 May 2014 | USD | 32.33 | 32.43 | 31.25 | 31.98 | 31.98 | -0.19 (-0.59%) | 64,724 |
| 27 May 2014 | USD | 32.72 | 32.72 | 31.43 | 32.17 | 32.17 | +0.2 (+0.63%) | 121,423 |
| 26 May 2014 | USD | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 31.85 | 32.78 | 31.48 | 31.97 | 31.97 | +0.09 (+0.28%) | 63,994 |
| 22 May 2014 | USD | 31.78 | 33.1 | 31.32 | 31.88 | 31.88 | +0.33 (+1.05%) | 113,666 |
| 21 May 2014 | USD | 30 | 32.92 | 30 | 31.55 | 31.55 | +0.14 (+0.45%) | 79,708 |
| 20 May 2014 | USD | 32.19 | 32.43 | 30.77 | 31.41 | 31.41 | -0.81 (-2.51%) | 65,364 |
| 19 May 2014 | USD | 31.8 | 33.02 | 31.8 | 32.22 | 32.22 | +0.42 (+1.32%) | 82,402 |
| 16 May 2014 | USD | 31.79 | 32.49 | 31.5068 | 31.8 | 31.8 | +0.04 (+0.13%) | 35,209 |
| 15 May 2014 | USD | 31.84 | 32.999 | 31 | 31.76 | 31.76 | -0.14 (-0.44%) | 112,648 |
| 14 May 2014 | USD | 30.96 | 33.3475 | 30.44 | 31.9 | 31.9 | +0.89 (+2.87%) | 203,626 |
| 13 May 2014 | USD | 32 | 32.97 | 30.95 | 31.01 | 31.01 | -0.09 (-0.29%) | 231,807 |
| 12 May 2014 | USD | 30.47 | 31.88 | 29.34 | 31.1 | 31.1 | +0.82 (+2.71%) | 128,020 |
| 9 May 2014 | USD | 29.61 | 30.9955 | 28.73 | 30.28 | 30.28 | +0.49 (+1.64%) | 106,611 |
| 8 May 2014 | USD | 31.16 | 31.68 | 29.76 | 29.79 | 29.79 | -1.62 (-5.16%) | 74,289 |
| 7 May 2014 | USD | 31.66 | 31.88 | 30.9225 | 31.41 | 31.41 | -0.12 (-0.38%) | 58,316 |
| 6 May 2014 | USD | 32.35 | 32.37 | 31.39 | 31.53 | 31.53 | -1.05 (-3.22%) | 52,742 |
| 5 May 2014 | USD | 32.73 | 33.035 | 32.2801 | 32.58 | 32.58 | -0.27 (-0.82%) | 68,207 |
| 2 May 2014 | USD | 34.4 | 34.42 | 32.61 | 32.85 | 32.85 | -1.31 (-3.83%) | 94,051 |
