| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2014 | USD | 21.61 | 21.69 | 21.5708 | 21.65 | 21.65 | +0.07 (+0.32%) | 31,200 |
| 6 Jun 2014 | USD | 21.51 | 21.61 | 21.48 | 21.58 | 21.58 | +0.22 (+1.03%) | 38,642 |
| 5 Jun 2014 | USD | 21.33 | 21.47 | 21.25 | 21.36 | 21.36 | +0.03 (+0.14%) | 59,863 |
| 4 Jun 2014 | USD | 21.67 | 21.7094 | 21.12 | 21.33 | 21.33 | -0.34 (-1.57%) | 281,284 |
| 3 Jun 2014 | USD | 21.97 | 21.97 | 21.67 | 21.67 | 21.67 | -0.28 (-1.28%) | 50,491 |
| 2 Jun 2014 | USD | 21.98 | 22.03 | 21.91 | 21.95 | 21.95 | +0.01 (+0.05%) | 37,305 |
| 30 May 2014 | USD | 21.9 | 21.99 | 21.9 | 21.94 | 21.94 | +0.04 (+0.18%) | 31,734 |
| 29 May 2014 | USD | 21.81 | 21.93 | 21.8 | 21.9 | 21.9 | +0.12 (+0.55%) | 38,678 |
| 28 May 2014 | USD | 21.88 | 21.95 | 21.75 | 21.78 | 21.78 | -0.06 (-0.27%) | 93,424 |
| 27 May 2014 | USD | 21.83 | 21.86 | 21.8 | 21.84 | 21.84 | +0.09 (+0.41%) | 201,928 |
| 26 May 2014 | USD | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 21.87 | 21.9 | 21.7 | 21.75 | 21.75 | -0.12 (-0.55%) | 80,057 |
| 22 May 2014 | USD | 22.02 | 22.02 | 21.87 | 21.87 | 21.87 | -0.14 (-0.64%) | 86,827 |
| 21 May 2014 | USD | 22.05 | 22.08 | 22.0005 | 22.01 | 22.01 | -0.04 (-0.18%) | 60,376 |
| 20 May 2014 | USD | 22.06 | 22.09 | 22.03 | 22.05 | 22.05 | +0.03 (+0.14%) | 77,324 |
| 19 May 2014 | USD | 22.09 | 22.1 | 22.02 | 22.02 | 22.02 | -0.04 (-0.18%) | 61,986 |
| 16 May 2014 | USD | 22.07 | 22.1 | 22.04 | 22.06 | 22.06 | -0.01 (-0.05%) | 52,908 |
| 15 May 2014 | USD | 22.06 | 22.14 | 22.02 | 22.07 | 22.07 | +0.03 (+0.14%) | 40,441 |
| 14 May 2014 | USD | 21.93 | 22.04 | 21.93 | 22.04 | 22.04 | -0.17 (-0.77%) | 75,391 |
| 13 May 2014 | USD | 22.28 | 22.28 | 22.21 | 22.21 | 22.21 | -0.03 (-0.13%) | 67,642 |
| 12 May 2014 | USD | 22.27 | 22.29 | 22.21 | 22.24 | 22.24 | +0.01 (+0.04%) | 78,891 |
| 9 May 2014 | USD | 22.3 | 22.31 | 22.21 | 22.23 | 22.23 | -0.02 (-0.09%) | 75,154 |
| 8 May 2014 | USD | 22.23 | 22.3 | 22.23 | 22.25 | 22.25 | +0.04 (+0.18%) | 33,555 |
| 7 May 2014 | USD | 22.21 | 22.28 | 22.13 | 22.21 | 22.21 | +0.01 (+0.05%) | 84,549 |
| 6 May 2014 | USD | 22.2 | 22.26 | 22.17 | 22.2 | 22.2 | +0.01 (+0.05%) | 69,881 |
| 5 May 2014 | USD | 22.06 | 22.22 | 22.0201 | 22.19 | 22.19 | +0.14 (+0.63%) | 89,379 |
| 2 May 2014 | USD | 22.08 | 22.1 | 21.95 | 22.05 | 22.05 | 0.0 (0.0%) | 63,141 |
| 1 May 2014 | USD | 21.97 | 22.07 | 21.87 | 22.05 | 22.05 | +0.05 (+0.23%) | 97,107 |
| 30 Apr 2014 | USD | 21.9 | 22.06 | 21.83 | 22 | 22 | +0.162 (+0.74%) | 108,056 |
| 29 Apr 2014 | USD | 21.57 | 21.86 | 21.57 | 21.8382 | 21.8382 | +0.328 (+1.53%) | 93,812 |
