| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | USD | 22.72 | 22.95 | 22.5 | 22.68 | 22.68 | +0.01 (+0.04%) | 103,924 |
| 13 Jun 2014 | USD | 22.47 | 22.78 | 22.29 | 22.67 | 22.67 | +0.37 (+1.66%) | 281,497 |
| 12 Jun 2014 | USD | 22.5 | 22.65 | 22.13 | 22.3 | 22.3 | -0.24 (-1.06%) | 504,890 |
| 11 Jun 2014 | USD | 22.52 | 22.72 | 22.384 | 22.54 | 22.54 | -0.04 (-0.18%) | 500,556 |
| 10 Jun 2014 | USD | 22.6 | 22.6799 | 22.382 | 22.58 | 22.58 | -0.04 (-0.18%) | 204,664 |
| 9 Jun 2014 | USD | 22.56 | 22.89 | 22.48 | 22.62 | 22.62 | -0.04 (-0.18%) | 263,321 |
| 6 Jun 2014 | USD | 22.52 | 22.84 | 22.27 | 22.66 | 22.66 | +0.15 (+0.67%) | 504,898 |
| 5 Jun 2014 | USD | 22.15 | 22.57 | 21.87 | 22.51 | 22.51 | +0.34 (+1.53%) | 296,430 |
| 4 Jun 2014 | USD | 22 | 22.23 | 21.82 | 22.17 | 22.17 | +0.14 (+0.64%) | 255,381 |
| 3 Jun 2014 | USD | 21.98 | 22.15 | 21.72 | 22.03 | 22.03 | +0.02 (+0.09%) | 210,974 |
| 2 Jun 2014 | USD | 22.01 | 22.18 | 21.49 | 22.01 | 22.01 | -0.48 (-2.13%) | 358,205 |
| 30 May 2014 | USD | 22.83 | 22.95 | 22.35 | 22.49 | 22.49 | -0.29 (-1.27%) | 1,277,743 |
| 29 May 2014 | USD | 22.9 | 23.17 | 22.55 | 22.78 | 22.78 | -0.03 (-0.13%) | 413,916 |
| 28 May 2014 | USD | 22.97 | 23.26 | 22.795 | 22.81 | 22.81 | -0.16 (-0.70%) | 444,196 |
| 27 May 2014 | USD | 22.62 | 23 | 22.44 | 22.97 | 22.97 | +0.53 (+2.36%) | 447,940 |
| 26 May 2014 | USD | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.0 (0.0%) | 0 |
| 23 May 2014 | USD | 22.08 | 22.56 | 22.055 | 22.44 | 22.44 | +0.31 (+1.40%) | 347,717 |
| 22 May 2014 | USD | 22.1 | 22.31 | 22.03 | 22.13 | 22.13 | +0.09 (+0.41%) | 376,389 |
| 21 May 2014 | USD | 21.88 | 22.12 | 21.75 | 22.04 | 22.04 | +0.325 (+1.50%) | 342,249 |
| 20 May 2014 | USD | 21.85 | 21.99 | 21.55 | 21.715 | 21.715 | -0.405 (-1.83%) | 384,905 |
| 19 May 2014 | USD | 21.91 | 22.36 | 21.91 | 22.12 | 22.12 | +0.195 (+0.89%) | 543,544 |
| 16 May 2014 | USD | 21.44 | 21.955 | 21.42 | 21.925 | 21.925 | +0.575 (+2.69%) | 269,099 |
| 15 May 2014 | USD | 21.27 | 21.55 | 21.11 | 21.35 | 21.35 | -0.04 (-0.19%) | 302,793 |
| 14 May 2014 | USD | 21.83 | 22.005 | 21.385 | 21.39 | 21.39 | -0.47 (-2.15%) | 369,503 |
| 13 May 2014 | USD | 22.16 | 22.3 | 21.75 | 21.86 | 21.86 | -0.07 (-0.32%) | 494,859 |
| 12 May 2014 | USD | 21.66 | 22.31 | 21.66 | 21.93 | 21.93 | +0.29 (+1.34%) | 452,772 |
| 9 May 2014 | USD | 20.95 | 21.81 | 20.84 | 21.64 | 21.64 | +0.57 (+2.71%) | 503,920 |
| 8 May 2014 | USD | 20.53 | 21.4 | 20.45 | 21.07 | 21.07 | +0.44 (+2.13%) | 542,435 |
| 7 May 2014 | USD | 21.22 | 21.96 | 20.38 | 20.63 | 20.63 | -0.62 (-2.92%) | 940,088 |
| 6 May 2014 | USD | 21.42 | 21.73 | 21.03 | 21.25 | 21.25 | -0.33 (-1.53%) | 338,618 |
