| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2014 | USD | 80.5 | 81.55 | 78.53 | 78.8 | 19.7 | -1.6 (-1.99%) | 606,800 |
| 9 Jan 2014 | USD | 78.76 | 80.48 | 78.5 | 80.4 | 20.1 | +2.05 (+2.62%) | 746,800 |
| 8 Jan 2014 | USD | 75.62 | 78.46 | 75.22 | 78.35 | 19.5875 | +2.77 (+3.66%) | 683,600 |
| 7 Jan 2014 | USD | 75.65 | 77 | 75.41 | 75.58 | 18.895 | +0.01 (+0.01%) | 462,800 |
| 6 Jan 2014 | USD | 75.94 | 77.6 | 75.51 | 75.57 | 18.8925 | -0.37 (-0.49%) | 589,600 |
| 3 Jan 2014 | USD | 76.21 | 76.55 | 75.75 | 75.94 | 18.985 | -0.01 (-0.01%) | 362,800 |
| 2 Jan 2014 | USD | 78 | 78.18 | 75.3 | 75.95 | 18.9875 | -2.48 (-3.16%) | 887,200 |
| 1 Jan 2014 | USD | 78.43 | 78.43 | 78.43 | 78.43 | 19.6075 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 77.51 | 78.91 | 77.51 | 78.43 | 19.6075 | +1.08 (+1.40%) | 521,600 |
| 30 Dec 2013 | USD | 78.54 | 78.7199 | 77.08 | 77.35 | 19.3375 | -0.91 (-1.16%) | 312,800 |
| 27 Dec 2013 | USD | 79.01 | 79.96 | 77.06 | 78.26 | 19.565 | -0.88 (-1.11%) | 710,800 |
| 26 Dec 2013 | USD | 79.57 | 80 | 78.89 | 79.14 | 19.785 | -0.79 (-0.99%) | 328,400 |
| 25 Dec 2013 | USD | 79.93 | 79.93 | 79.93 | 79.93 | 19.9825 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 80 | 80.02 | 79.4001 | 79.93 | 19.9825 | -0.13 (-0.16%) | 180,400 |
| 23 Dec 2013 | USD | 78.82 | 80.37 | 77.88 | 80.06 | 20.015 | +1.48 (+1.88%) | 556,800 |
| 20 Dec 2013 | USD | 78.85 | 79.99 | 78.5 | 78.58 | 19.645 | -0.27 (-0.34%) | 590,400 |
| 19 Dec 2013 | USD | 79.5 | 80.6 | 78.51 | 78.85 | 19.7125 | -1.14 (-1.43%) | 1,016,400 |
| 18 Dec 2013 | USD | 79 | 80.189 | 76.5 | 79.99 | 19.9975 | +1 (+1.27%) | 1,200,000 |
| 17 Dec 2013 | USD | 79.13 | 79.68 | 77.55 | 78.99 | 19.7475 | -0.51 (-0.64%) | 582,800 |
| 16 Dec 2013 | USD | 78.71 | 80.18 | 78.03 | 79.5 | 19.875 | +0.89 (+1.13%) | 442,400 |
| 13 Dec 2013 | USD | 77.98 | 79.79 | 77.34 | 78.61 | 19.6525 | +1.03 (+1.33%) | 668,800 |
| 12 Dec 2013 | USD | 76.88 | 78.44 | 76.63 | 77.58 | 19.395 | +0.48 (+0.62%) | 694,400 |
| 11 Dec 2013 | USD | 79.6 | 79.6 | 76.73 | 77.1 | 19.275 | -2.135 (-2.69%) | 496,000 |
| 10 Dec 2013 | USD | 78.92 | 80.52 | 78.401 | 79.235 | 19.8087 | +0.285 (+0.36%) | 788,400 |
| 9 Dec 2013 | USD | 80 | 80.47 | 78.35 | 78.95 | 19.7375 | -0.59 (-0.74%) | 612,400 |
| 6 Dec 2013 | USD | 80.21 | 80.52 | 79.26 | 79.54 | 19.885 | -0.48 (-0.60%) | 494,800 |
| 5 Dec 2013 | USD | 80.3 | 81.192 | 79.7 | 80.02 | 20.005 | -0.25 (-0.31%) | 540,800 |
| 4 Dec 2013 | USD | 78.95 | 80.48 | 78.64 | 80.27 | 20.0675 | +0.82 (+1.03%) | 457,600 |
| 3 Dec 2013 | USD | 79.49 | 80 | 78.54 | 79.45 | 19.8625 | -0.39 (-0.49%) | 991,600 |
| 2 Dec 2013 | USD | 82.27 | 82.27 | 78.36 | 79.84 | 19.96 | -2.12 (-2.59%) | 1,021,200 |
