| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2013 | USD | 34.03 | 34.08 | 33.98 | 34.05 | 34.05 | +0.06 (+0.18%) | 153,752 |
| 6 Dec 2013 | USD | 34.02 | 34.09 | 33.94 | 33.99 | 33.99 | +0.24 (+0.71%) | 175,533 |
| 5 Dec 2013 | USD | 33.6901 | 33.88 | 33.67 | 33.75 | 33.75 | -0.16 (-0.47%) | 657,837 |
| 4 Dec 2013 | USD | 33.83 | 33.993 | 33.73 | 33.91 | 33.91 | +0.07 (+0.21%) | 274,180 |
| 3 Dec 2013 | USD | 33.72 | 33.94 | 33.6901 | 33.84 | 33.84 | -0.16 (-0.47%) | 267,131 |
| 2 Dec 2013 | USD | 34.18 | 34.2 | 33.97 | 34 | 34 | -0.34 (-0.99%) | 173,731 |
| 29 Nov 2013 | USD | 34.4 | 34.53 | 34.34 | 34.34 | 34.34 | +0.11 (+0.32%) | 93,440 |
| 28 Nov 2013 | USD | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 34.275 | 34.31 | 34.1 | 34.23 | 34.23 | -0.02 (-0.06%) | 283,419 |
| 26 Nov 2013 | USD | 34.22 | 34.34 | 34.19 | 34.25 | 34.25 | -0.19 (-0.55%) | 165,132 |
| 25 Nov 2013 | USD | 34.55 | 34.55 | 34.39 | 34.44 | 34.44 | -0.22 (-0.63%) | 103,522 |
| 22 Nov 2013 | USD | 34.5465 | 34.69 | 34.521 | 34.66 | 34.66 | +0.02 (+0.06%) | 112,085 |
| 21 Nov 2013 | USD | 34.51 | 34.65 | 34.465 | 34.64 | 34.64 | +0.1 (+0.29%) | 214,384 |
| 20 Nov 2013 | USD | 34.89 | 34.89 | 34.44 | 34.54 | 34.54 | -0.32 (-0.92%) | 96,603 |
| 19 Nov 2013 | USD | 34.86 | 34.97 | 34.71 | 34.86 | 34.86 | +0.06 (+0.17%) | 178,371 |
| 18 Nov 2013 | USD | 35.03 | 35.13 | 34.8 | 34.8 | 34.8 | -0.15 (-0.43%) | 147,055 |
| 15 Nov 2013 | USD | 34.94 | 34.98 | 34.845 | 34.95 | 34.95 | +0.22 (+0.63%) | 98,753 |
| 14 Nov 2013 | USD | 34.55 | 34.8 | 34.45 | 34.73 | 34.73 | +0.17 (+0.49%) | 232,102 |
| 13 Nov 2013 | USD | 34.35 | 34.57 | 34.11 | 34.56 | 34.56 | +0.16 (+0.47%) | 280,785 |
| 12 Nov 2013 | USD | 34.58 | 34.58 | 34.29 | 34.4 | 34.4 | -0.23 (-0.66%) | 68,220 |
| 11 Nov 2013 | USD | 34.65 | 34.68 | 34.5701 | 34.63 | 34.63 | -0.09 (-0.26%) | 46,052 |
| 8 Nov 2013 | USD | 34.4 | 34.72 | 34.24 | 34.72 | 34.72 | +0.25 (+0.73%) | 221,788 |
| 7 Nov 2013 | USD | 34.9 | 34.91 | 34.41 | 34.47 | 34.47 | -0.42 (-1.20%) | 205,783 |
| 6 Nov 2013 | USD | 34.89 | 35.01 | 34.83 | 34.89 | 34.89 | +0.14 (+0.40%) | 198,479 |
| 5 Nov 2013 | USD | 34.95 | 34.95 | 34.691 | 34.75 | 34.75 | -0.14 (-0.40%) | 97,856 |
| 4 Nov 2013 | USD | 34.72 | 34.918 | 34.6825 | 34.89 | 34.89 | +0.354 (+1.02%) | 141,874 |
| 1 Nov 2013 | USD | 34.66 | 34.675 | 34.3301 | 34.5361 | 34.5361 | -0.194 (-0.56%) | 105,687 |
| 31 Oct 2013 | USD | 34.9 | 35 | 34.72 | 34.73 | 34.73 | -0.24 (-0.69%) | 102,300 |
| 30 Oct 2013 | USD | 35.26 | 35.26 | 34.73 | 34.97 | 34.97 | -0.13 (-0.37%) | 246,895 |
| 29 Oct 2013 | USD | 35.31 | 35.31 | 35.06 | 35.1 | 35.1 | -0.11 (-0.31%) | 102,847 |
