| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2014 | USD | 23.21 | 23.45 | 22.75 | 22.76 | 22.76 | -0.4 (-1.73%) | 541,250 |
| 30 Jun 2014 | USD | 23.5 | 23.5 | 22.95 | 23.16 | 23.16 | +0.06 (+0.26%) | 261,161 |
| 27 Jun 2014 | USD | 23.17 | 23.3 | 22.98 | 23.1 | 23.1 | -0.15 (-0.65%) | 137,309 |
| 26 Jun 2014 | USD | 23.5 | 23.5 | 22.98 | 23.25 | 23.25 | -0.31 (-1.32%) | 269,756 |
| 25 Jun 2014 | USD | 22.82 | 23.67 | 22.8 | 23.56 | 23.56 | +0.75 (+3.29%) | 237,862 |
| 24 Jun 2014 | USD | 23.01 | 23.43 | 22.71 | 22.81 | 22.81 | -0.19 (-0.83%) | 312,248 |
| 23 Jun 2014 | USD | 22.44 | 23.25 | 22.31 | 23 | 23 | -0.39 (-1.67%) | 494,927 |
| 20 Jun 2014 | USD | 23.31 | 24.14 | 23.195 | 23.39 | 23.39 | +0.24 (+1.04%) | 3,671,813 |
| 19 Jun 2014 | USD | 22.78 | 23.31 | 22.78 | 23.15 | 23.15 | +0.33 (+1.45%) | 642,473 |
| 18 Jun 2014 | USD | 22.81 | 22.905 | 22.45 | 22.82 | 22.82 | +0.08 (+0.35%) | 772,824 |
| 17 Jun 2014 | USD | 22.76 | 23.18 | 22.58 | 22.74 | 22.74 | -0.06 (-0.26%) | 359,083 |
| 16 Jun 2014 | USD | 23.05 | 23.21 | 22.636 | 22.8 | 22.8 | -0.07 (-0.31%) | 527,449 |
| 13 Jun 2014 | USD | 22.47 | 22.95 | 22.07 | 22.87 | 22.87 | +0.32 (+1.42%) | 396,426 |
| 12 Jun 2014 | USD | 22.61 | 23.53 | 22.12 | 22.55 | 22.55 | -0.1 (-0.44%) | 1,030,051 |
| 11 Jun 2014 | USD | 23.03 | 23.04 | 22.5 | 22.65 | 22.65 | -1.07 (-4.51%) | 724,348 |
| 10 Jun 2014 | USD | 23.57 | 23.95 | 23.33 | 23.72 | 23.72 | +0.18 (+0.76%) | 757,587 |
| 9 Jun 2014 | USD | 22.36 | 23.87 | 22.27 | 23.54 | 23.54 | +1.16 (+5.18%) | 684,589 |
| 6 Jun 2014 | USD | 22.45 | 22.6 | 22.32 | 22.38 | 22.38 | -0.1 (-0.44%) | 185,726 |
| 5 Jun 2014 | USD | 22.5 | 22.83 | 22.24 | 22.48 | 22.48 | 0.0 (0.0%) | 266,059 |
| 4 Jun 2014 | USD | 22.55 | 22.55 | 22.05 | 22.48 | 22.48 | -0.08 (-0.35%) | 567,886 |
| 3 Jun 2014 | USD | 21.84 | 22.6 | 21.66 | 22.56 | 22.56 | +0.75 (+3.44%) | 244,876 |
| 2 Jun 2014 | USD | 22.33 | 22.33 | 21.5 | 21.81 | 21.81 | -0.29 (-1.31%) | 289,241 |
| 30 May 2014 | USD | 22.24 | 22.45 | 21.93 | 22.1 | 22.1 | -0.1 (-0.45%) | 557,911 |
| 29 May 2014 | USD | 21.73 | 22.37 | 21.61 | 22.2 | 22.2 | +0.58 (+2.68%) | 287,436 |
| 28 May 2014 | USD | 21.72 | 21.825 | 21.17 | 21.62 | 21.62 | -0.09 (-0.41%) | 493,858 |
| 27 May 2014 | USD | 21.76 | 22.19 | 21.425 | 21.71 | 21.71 | +0.22 (+1.02%) | 472,311 |
| 26 May 2014 | USD | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 21.37 | 21.57 | 21.31 | 21.49 | 21.49 | -0.01 (-0.05%) | 984,089 |
| 22 May 2014 | USD | 21.77 | 21.88 | 21.251 | 21.5 | 21.5 | -0.32 (-1.47%) | 871,531 |
| 21 May 2014 | USD | 22.17 | 22.5 | 21.75 | 21.82 | 21.82 | -0.22 (-1.00%) | 274,935 |
