| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | USD | 33.14 | 33.48 | 33.12 | 33.36 | 133.44 | +0.25 (+0.76%) | 22,506 |
| 10 Jun 2014 | USD | 32.76 | 33.11 | 32.76 | 33.11 | 132.44 | +0.49 (+1.50%) | 18,944 |
| 9 Jun 2014 | USD | 32.82 | 32.82 | 32.52 | 32.62 | 130.48 | -0.08 (-0.24%) | 28,027 |
| 6 Jun 2014 | USD | 32.97 | 32.97 | 32.56 | 32.7 | 130.8 | -0.1 (-0.30%) | 28,174 |
| 5 Jun 2014 | USD | 33 | 33 | 32.66 | 32.8 | 131.2 | -0.2 (-0.61%) | 25,796 |
| 4 Jun 2014 | USD | 33.04 | 33.19 | 32.8 | 33 | 132 | +0.09 (+0.27%) | 28,911 |
| 3 Jun 2014 | USD | 33.07 | 33.1 | 32.8501 | 32.91 | 131.64 | -0.08 (-0.24%) | 18,396 |
| 2 Jun 2014 | USD | 33.13 | 33.24 | 32.71 | 32.99 | 131.96 | +0.04 (+0.12%) | 29,424 |
| 30 May 2014 | USD | 33.07 | 33.29 | 32.9 | 32.95 | 131.8 | -0.04 (-0.12%) | 36,284 |
| 29 May 2014 | USD | 33.69 | 33.72 | 32.9 | 32.99 | 131.96 | -0.36 (-1.08%) | 87,607 |
| 28 May 2014 | USD | 33.72 | 33.73 | 33.28 | 33.35 | 133.4 | +0.38 (+1.15%) | 73,448 |
| 27 May 2014 | USD | 33.14 | 33.2 | 32.69 | 32.97 | 131.88 | +0.01 (+0.03%) | 26,546 |
| 26 May 2014 | USD | 32.96 | 32.96 | 32.96 | 32.96 | 131.84 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 33 | 33.08 | 32.92 | 32.96 | 131.84 | 0.0 (0.0%) | 24,068 |
| 22 May 2014 | USD | 32.69 | 32.99 | 32.69 | 32.96 | 131.84 | +0.4 (+1.23%) | 38,535 |
| 21 May 2014 | USD | 32.28 | 32.56 | 32.18 | 32.56 | 130.24 | +0.48 (+1.50%) | 26,447 |
| 20 May 2014 | USD | 31.95 | 32.21 | 31.8935 | 32.08 | 128.32 | -0.36 (-1.11%) | 31,677 |
| 19 May 2014 | USD | 32.52 | 32.52 | 32.34 | 32.44 | 129.76 | +0.05 (+0.15%) | 32,155 |
| 16 May 2014 | USD | 31.97 | 32.57 | 31.7818 | 32.39 | 129.56 | +0.662 (+2.09%) | 71,181 |
| 15 May 2014 | USD | 31.72 | 31.82 | 31.49 | 31.728 | 126.912 | +0.128 (+0.41%) | 57,102 |
| 14 May 2014 | USD | 31.48 | 31.6 | 31.37 | 31.6 | 126.4 | +0.12 (+0.38%) | 29,415 |
| 13 May 2014 | USD | 31.41 | 31.48 | 31.2601 | 31.48 | 125.92 | +0.09 (+0.29%) | 25,662 |
| 12 May 2014 | USD | 31.09 | 31.39 | 31.05 | 31.39 | 125.56 | +0.37 (+1.19%) | 34,781 |
| 9 May 2014 | USD | 31.21 | 31.21 | 30.86 | 31.02 | 124.08 | -0.31 (-0.99%) | 22,221 |
| 8 May 2014 | USD | 31.47 | 31.47 | 31.2001 | 31.33 | 125.32 | -0.16 (-0.51%) | 56,095 |
| 7 May 2014 | USD | 31.38 | 31.49 | 31.11 | 31.49 | 125.96 | +0.15 (+0.48%) | 27,685 |
| 6 May 2014 | USD | 31.15 | 31.34 | 31.104 | 31.34 | 125.36 | +0.1 (+0.32%) | 22,664 |
| 5 May 2014 | USD | 31.21 | 31.272 | 30.95 | 31.24 | 124.96 | +0.03 (+0.10%) | 32,815 |
| 2 May 2014 | USD | 31.19 | 31.44 | 31.13 | 31.21 | 124.84 | -0.09 (-0.29%) | 23,372 |
| 1 May 2014 | USD | 31.48 | 31.55 | 31.3 | 31.3 | 125.2 | -0.12 (-0.38%) | 24,351 |
