| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | USD | 23.79 | 23.8639 | 23.63 | 23.65 | 47.3 | -0.16 (-0.67%) | 3,277,606 |
| 4 Jun 2014 | USD | 23.9 | 23.93 | 23.79 | 23.81 | 47.62 | -0.04 (-0.17%) | 785,362 |
| 3 Jun 2014 | USD | 23.9 | 23.92 | 23.841 | 23.85 | 47.7 | 0.0 (0.0%) | 871,324 |
| 2 Jun 2014 | USD | 23.84 | 23.9599 | 23.83 | 23.85 | 47.7 | -0.02 (-0.08%) | 1,120,514 |
| 30 May 2014 | USD | 23.92 | 23.95 | 23.86 | 23.87 | 47.74 | -0.05 (-0.21%) | 2,604,238 |
| 29 May 2014 | USD | 23.98 | 24.04 | 23.91 | 23.92 | 47.84 | -0.12 (-0.50%) | 1,717,984 |
| 28 May 2014 | USD | 24.03 | 24.0799 | 23.98 | 24.04 | 48.08 | +0.01 (+0.04%) | 1,381,027 |
| 27 May 2014 | USD | 24.08 | 24.095 | 24.01 | 24.03 | 48.06 | -0.15 (-0.62%) | 4,424,724 |
| 26 May 2014 | USD | 24.18 | 24.18 | 24.18 | 24.18 | 48.36 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 24.26 | 24.26 | 24.16 | 24.18 | 48.36 | -0.09 (-0.37%) | 1,833,407 |
| 22 May 2014 | USD | 24.33 | 24.365 | 24.22 | 24.27 | 48.54 | -0.07 (-0.29%) | 14,459,089 |
| 21 May 2014 | USD | 24.47 | 24.4701 | 24.3249 | 24.34 | 48.68 | -0.2 (-0.81%) | 2,660,918 |
| 20 May 2014 | USD | 24.4 | 24.6 | 24.3999 | 24.54 | 49.08 | +0.15 (+0.62%) | 2,295,233 |
| 19 May 2014 | USD | 24.52 | 24.545 | 24.3601 | 24.39 | 48.78 | -0.08 (-0.33%) | 1,944,555 |
| 16 May 2014 | USD | 24.55 | 24.6497 | 24.47 | 24.47 | 48.94 | -0.09 (-0.37%) | 2,083,008 |
| 15 May 2014 | USD | 24.4 | 24.68 | 24.39 | 24.56 | 49.12 | +0.22 (+0.90%) | 4,558,626 |
| 14 May 2014 | USD | 24.26 | 24.39 | 24.25 | 24.34 | 48.68 | +0.1 (+0.41%) | 2,002,802 |
| 13 May 2014 | USD | 24.22 | 24.258 | 24.17 | 24.24 | 48.48 | -0.01 (-0.04%) | 3,358,199 |
| 12 May 2014 | USD | 24.41 | 24.41 | 24.24 | 24.25 | 48.5 | -0.24 (-0.98%) | 5,343,272 |
| 9 May 2014 | USD | 24.55 | 24.645 | 24.481 | 24.49 | 48.98 | -0.04 (-0.16%) | 3,195,463 |
| 8 May 2014 | USD | 24.54 | 24.61 | 24.36 | 24.53 | 49.06 | +0.03 (+0.12%) | 3,007,577 |
| 7 May 2014 | USD | 24.56 | 24.76 | 24.49 | 24.5 | 49 | -0.14 (-0.57%) | 2,980,786 |
| 6 May 2014 | USD | 24.5 | 24.66 | 24.48 | 24.64 | 49.28 | +0.2 (+0.82%) | 2,639,989 |
| 5 May 2014 | USD | 24.62 | 24.679 | 24.425 | 24.44 | 48.88 | -0.04 (-0.16%) | 4,196,904 |
| 2 May 2014 | USD | 24.45 | 24.52 | 24.35 | 24.48 | 48.96 | +0.03 (+0.12%) | 2,570,764 |
| 1 May 2014 | USD | 24.46 | 24.5387 | 24.39 | 24.45 | 48.9 | +0.01 (+0.04%) | 3,817,477 |
| 30 Apr 2014 | USD | 24.58 | 24.61 | 24.4331 | 24.44 | 48.88 | -0.09 (-0.37%) | 6,656,734 |
| 29 Apr 2014 | USD | 24.57 | 24.62 | 24.4902 | 24.53 | 49.06 | -0.12 (-0.49%) | 3,120,982 |
| 28 Apr 2014 | USD | 24.63 | 24.9 | 24.545 | 24.65 | 49.3 | -0.07 (-0.28%) | 5,255,445 |
| 25 Apr 2014 | USD | 24.6 | 24.78 | 24.5996 | 24.72 | 49.44 | +0.19 (+0.77%) | 3,127,176 |
