| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2014 | USD | 21.56 | 21.73 | 21.55 | 21.69 | 21.69 | +0.16 (+0.74%) | 45,737 |
| 6 Jun 2014 | USD | 21.55 | 21.67 | 21.47 | 21.5301 | 21.5301 | +0.08 (+0.37%) | 48,316 |
| 5 Jun 2014 | USD | 21.33 | 21.51 | 21.27 | 21.45 | 21.45 | +0.12 (+0.56%) | 98,185 |
| 4 Jun 2014 | USD | 21.67 | 21.67 | 21.19 | 21.33 | 21.33 | -0.35 (-1.61%) | 241,259 |
| 3 Jun 2014 | USD | 21.95 | 21.9796 | 21.67 | 21.68 | 21.68 | -0.26 (-1.19%) | 53,935 |
| 2 Jun 2014 | USD | 21.99 | 22.03 | 21.92 | 21.94 | 21.94 | -0.01 (-0.05%) | 60,630 |
| 30 May 2014 | USD | 21.95 | 22 | 21.91 | 21.95 | 21.95 | +0.02 (+0.09%) | 111,683 |
| 29 May 2014 | USD | 21.89 | 21.93 | 21.79 | 21.93 | 21.93 | +0.15 (+0.69%) | 113,238 |
| 28 May 2014 | USD | 21.95 | 22.03 | 21.75 | 21.78 | 21.78 | -0.075 (-0.34%) | 48,535 |
| 27 May 2014 | USD | 21.77 | 21.9301 | 21.7 | 21.8552 | 21.8552 | +0.155 (+0.72%) | 113,986 |
| 26 May 2014 | USD | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 21.9 | 21.9 | 21.64 | 21.7 | 21.7 | -0.18 (-0.82%) | 87,281 |
| 22 May 2014 | USD | 21.99 | 22.03 | 21.87 | 21.88 | 21.88 | -0.11 (-0.50%) | 54,996 |
| 21 May 2014 | USD | 22.08 | 22.13 | 21.96 | 21.99 | 21.99 | -0.04 (-0.18%) | 66,038 |
| 20 May 2014 | USD | 22.06 | 22.09 | 22.01 | 22.03 | 22.03 | -0.02 (-0.09%) | 61,705 |
| 19 May 2014 | USD | 22.13 | 22.16 | 22.05 | 22.05 | 22.05 | -0.07 (-0.32%) | 56,399 |
| 16 May 2014 | USD | 22.19 | 22.19 | 21.98 | 22.12 | 22.12 | +0.07 (+0.32%) | 46,992 |
| 15 May 2014 | USD | 22.15 | 22.23 | 22.05 | 22.05 | 22.05 | -0.04 (-0.18%) | 68,080 |
| 14 May 2014 | USD | 21.94 | 22.09 | 21.94 | 22.09 | 22.09 | -0.16 (-0.72%) | 41,157 |
| 13 May 2014 | USD | 22.42 | 22.42 | 22.221 | 22.25 | 22.25 | -0.07 (-0.31%) | 125,708 |
| 12 May 2014 | USD | 22.34 | 22.36 | 22.3 | 22.32 | 22.32 | +0.02 (+0.09%) | 63,876 |
| 9 May 2014 | USD | 22.36 | 22.36 | 22.21 | 22.3 | 22.3 | -0.055 (-0.25%) | 41,907 |
| 8 May 2014 | USD | 22.32 | 22.38 | 22.27 | 22.3552 | 22.3552 | +0.035 (+0.16%) | 35,018 |
| 7 May 2014 | USD | 22.28 | 22.37 | 22.23 | 22.32 | 22.32 | +0.05 (+0.22%) | 215,010 |
| 6 May 2014 | USD | 22.27 | 22.3 | 22.16 | 22.27 | 22.27 | +0.05 (+0.23%) | 44,553 |
| 5 May 2014 | USD | 22.07 | 22.25 | 22.06 | 22.22 | 22.22 | +0.17 (+0.77%) | 57,955 |
| 2 May 2014 | USD | 22.11 | 22.15 | 22 | 22.05 | 22.05 | -0.08 (-0.36%) | 67,473 |
| 1 May 2014 | USD | 22.04 | 22.16 | 21.918 | 22.13 | 22.13 | +0.12 (+0.55%) | 92,448 |
| 30 Apr 2014 | USD | 21.85 | 22.057 | 21.85 | 22.01 | 22.01 | +0.21 (+0.96%) | 60,152 |
| 29 Apr 2014 | USD | 21.59 | 21.85 | 21.59 | 21.8 | 21.8 | +0.25 (+1.16%) | 141,833 |
