| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | USD | 42.75 | 43.7935 | 42.748 | 43.25 | 43.25 | +0.45 (+1.05%) | 190,007 |
| 27 Jan 2014 | USD | 43.7 | 44.061 | 42.32 | 42.8 | 42.8 | -0.91 (-2.08%) | 268,761 |
| 24 Jan 2014 | USD | 43.71 | 43.82 | 42.62 | 43.71 | 43.71 | -0.39 (-0.88%) | 288,301 |
| 23 Jan 2014 | USD | 44.67 | 45.07 | 42.99 | 44.1 | 44.1 | -0.66 (-1.47%) | 341,423 |
| 22 Jan 2014 | USD | 43.97 | 45.15 | 43.55 | 44.76 | 44.76 | +0.17 (+0.38%) | 317,071 |
| 21 Jan 2014 | USD | 47.28 | 47.28 | 43.68 | 44.59 | 44.59 | -2.54 (-5.39%) | 767,663 |
| 20 Jan 2014 | USD | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 48.91 | 49.56 | 46.19 | 47.13 | 47.13 | -1.94 (-3.95%) | 316,831 |
| 16 Jan 2014 | USD | 48.47 | 49.336 | 48.252 | 49.07 | 49.07 | +0.28 (+0.57%) | 203,571 |
| 15 Jan 2014 | USD | 49.03 | 49.5 | 48.15 | 48.79 | 48.79 | +0.04 (+0.08%) | 167,738 |
| 14 Jan 2014 | USD | 48.34 | 49.25 | 47.52 | 48.75 | 48.75 | +0.42 (+0.87%) | 271,421 |
| 13 Jan 2014 | USD | 50.6 | 50.94 | 47.95 | 48.33 | 48.33 | -2.12 (-4.20%) | 214,960 |
| 10 Jan 2014 | USD | 49.66 | 50.9199 | 49.01 | 50.45 | 50.45 | +0.66 (+1.33%) | 400,782 |
| 9 Jan 2014 | USD | 50.85 | 50.88 | 49.41 | 49.79 | 49.79 | -0.76 (-1.50%) | 211,486 |
| 8 Jan 2014 | USD | 50.95 | 51.77 | 50.32 | 50.55 | 50.55 | -0.25 (-0.49%) | 270,984 |
| 7 Jan 2014 | USD | 51.34 | 52.19 | 50.32 | 50.8 | 50.8 | -0.5 (-0.97%) | 353,001 |
| 6 Jan 2014 | USD | 52.26 | 52.28 | 50.36 | 51.3 | 51.3 | -0.39 (-0.75%) | 359,696 |
| 3 Jan 2014 | USD | 52.66 | 52.98 | 51.15 | 51.69 | 51.69 | -0.93 (-1.77%) | 204,594 |
| 2 Jan 2014 | USD | 52.19 | 52.93 | 51.67 | 52.62 | 52.62 | +0.38 (+0.73%) | 340,094 |
| 1 Jan 2014 | USD | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 52.55 | 53.08 | 51.78 | 52.24 | 52.24 | -0.22 (-0.42%) | 406,263 |
| 30 Dec 2013 | USD | 51.36 | 52.91 | 51.1 | 52.46 | 52.46 | +1.22 (+2.38%) | 361,826 |
| 27 Dec 2013 | USD | 51.79 | 51.79 | 50.32 | 51.24 | 51.24 | -0.38 (-0.74%) | 161,805 |
| 26 Dec 2013 | USD | 50.99 | 52.17 | 50.31 | 51.62 | 51.62 | +0.79 (+1.55%) | 268,268 |
| 25 Dec 2013 | USD | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 51.24 | 51.75 | 50.53 | 50.83 | 50.83 | -0.49 (-0.95%) | 249,553 |
| 23 Dec 2013 | USD | 50 | 51.8 | 50 | 51.32 | 51.32 | +1.38 (+2.76%) | 429,815 |
| 20 Dec 2013 | USD | 48.3 | 50.14 | 47.84 | 49.94 | 49.94 | +1.74 (+3.61%) | 1,084,126 |
| 19 Dec 2013 | USD | 48.63 | 48.84 | 47.9 | 48.2 | 48.2 | -0.08 (-0.17%) | 349,918 |
| 18 Dec 2013 | USD | 48.41 | 48.46 | 47.18 | 48.28 | 48.28 | -0.09 (-0.19%) | 443,189 |
