| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2014 | USD | 20.48 | 20.72 | 20.38 | 20.5 | 20.5 | +0.18 (+0.89%) | 8,165,200 |
| 8 Jan 2014 | USD | 20.16 | 20.43 | 20.15 | 20.3201 | 20.3201 | +0.16 (+0.79%) | 9,960,600 |
| 7 Jan 2014 | USD | 19.95 | 20.25 | 19.95 | 20.16 | 20.16 | +0.24 (+1.20%) | 9,061,100 |
| 6 Jan 2014 | USD | 20.12 | 20.2 | 19.831 | 19.92 | 19.92 | -0.08 (-0.40%) | 9,264,200 |
| 3 Jan 2014 | USD | 20 | 20.1 | 19.85 | 20 | 20 | 0.0 (0.0%) | 7,277,400 |
| 2 Jan 2014 | USD | 19.93 | 20.22 | 19.85 | 20 | 20 | -0.25 (-1.23%) | 9,196,100 |
| 1 Jan 2014 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 19.86 | 20.38 | 19.86 | 20.25 | 20.25 | +0.2 (+1.00%) | 4,956,300 |
| 30 Dec 2013 | USD | 20.02 | 20.35 | 19.98 | 20.05 | 20.05 | -0.04 (-0.20%) | 4,159,600 |
| 27 Dec 2013 | USD | 20.11 | 20.2202 | 20 | 20.09 | 20.09 | -0.02 (-0.10%) | 4,297,500 |
| 26 Dec 2013 | USD | 20.42 | 20.44 | 20.11 | 20.11 | 20.11 | -0.27 (-1.32%) | 4,185,100 |
| 25 Dec 2013 | USD | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 20.4 | 20.5 | 20.35 | 20.38 | 20.38 | -0.16 (-0.78%) | 2,338,000 |
| 23 Dec 2013 | USD | 20.35 | 20.6 | 20.35 | 20.54 | 20.54 | +0.22 (+1.08%) | 5,408,800 |
| 20 Dec 2013 | USD | 20.17 | 20.4 | 20 | 20.32 | 20.32 | +0.15 (+0.74%) | 10,954,900 |
| 19 Dec 2013 | USD | 19.99 | 20.22 | 19.87 | 20.17 | 20.17 | +0.17 (+0.85%) | 9,069,900 |
| 18 Dec 2013 | USD | 19.41 | 20 | 19.41 | 20 | 20 | +0.42 (+2.15%) | 15,302,100 |
| 17 Dec 2013 | USD | 19.8 | 19.8 | 19.55 | 19.58 | 19.58 | -0.3 (-1.51%) | 14,939,500 |
| 16 Dec 2013 | USD | 20.08 | 20.41 | 19.87 | 19.88 | 19.88 | +0.215 (+1.09%) | 15,584,100 |
| 13 Dec 2013 | USD | 19.74 | 19.765 | 19.55 | 19.6653 | 19.6653 | +0.035 (+0.18%) | 8,262,500 |
| 12 Dec 2013 | USD | 19.16 | 19.9 | 19.03 | 19.63 | 19.63 | +0.58 (+3.04%) | 14,566,800 |
| 11 Dec 2013 | USD | 19.32 | 19.54 | 19.01 | 19.05 | 19.05 | -0.28 (-1.45%) | 8,684,900 |
| 10 Dec 2013 | USD | 19.5 | 19.65 | 19.26 | 19.33 | 19.33 | -0.21 (-1.07%) | 9,262,500 |
| 9 Dec 2013 | USD | 19.85 | 20.3 | 19.52 | 19.54 | 19.54 | -0.26 (-1.31%) | 6,949,400 |
| 6 Dec 2013 | USD | 19.48 | 20 | 19.47 | 19.8 | 19.8 | +0.52 (+2.70%) | 9,826,800 |
| 5 Dec 2013 | USD | 19.8 | 19.81 | 19.25 | 19.28 | 19.28 | -0.53 (-2.68%) | 9,131,500 |
| 4 Dec 2013 | USD | 19.8 | 20.07 | 19.64 | 19.81 | 19.81 | -0.091 (-0.46%) | 8,267,000 |
| 3 Dec 2013 | USD | 20.25 | 20.3 | 19.69 | 19.901 | 19.901 | -0.609 (-2.97%) | 12,229,800 |
| 2 Dec 2013 | USD | 20.52 | 20.7915 | 20.4 | 20.51 | 20.51 | -0.19 (-0.92%) | 8,425,600 |
| 29 Nov 2013 | USD | 20.33 | 20.9 | 20.33 | 20.7 | 20.7 | +0.38 (+1.87%) | 4,413,400 |
