| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2013 | USD | 26.13 | 26.39 | 25.6 | 25.65 | 25.65 | -0.35 (-1.35%) | 524,185 |
| 20 Dec 2013 | USD | 25.21 | 26.77 | 25.21 | 26 | 26 | +0.88 (+3.50%) | 5,175,795 |
| 19 Dec 2013 | USD | 25.5 | 25.96 | 24.66 | 25.12 | 25.12 | -0.54 (-2.10%) | 1,665,295 |
| 18 Dec 2013 | USD | 25.71 | 26.6 | 25.52 | 25.66 | 25.66 | -0.2 (-0.77%) | 655,375 |
| 17 Dec 2013 | USD | 26.06 | 26.47 | 25.81 | 25.86 | 25.86 | -0.26 (-1.00%) | 529,357 |
| 16 Dec 2013 | USD | 27.74 | 27.74 | 26 | 26.12 | 26.12 | -0.68 (-2.54%) | 658,568 |
| 13 Dec 2013 | USD | 27.88 | 27.88 | 26.65 | 26.8 | 26.8 | -1.24 (-4.42%) | 963,874 |
| 12 Dec 2013 | USD | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.0 (0.0%) | 0 |
| 11 Dec 2013 | USD | 27 | 28.24 | 26.91 | 28.04 | 28.04 | +0.71 (+2.60%) | 1,291,840 |
| 10 Dec 2013 | USD | 26.61 | 27.43 | 26.61 | 27.33 | 27.33 | +0.85 (+3.21%) | 428,236 |
| 9 Dec 2013 | USD | 27.14 | 27.6 | 26.21 | 26.48 | 26.48 | -0.53 (-1.96%) | 669,454 |
| 6 Dec 2013 | USD | 27.49 | 27.8 | 26.9 | 27.01 | 27.01 | -0.61 (-2.21%) | 710,848 |
| 5 Dec 2013 | USD | 27.35 | 27.8 | 27.3 | 27.62 | 27.62 | +0.34 (+1.25%) | 811,141 |
| 4 Dec 2013 | USD | 28.23 | 28.24 | 27.12 | 27.28 | 27.28 | -0.52 (-1.87%) | 597,154 |
| 3 Dec 2013 | USD | 27.92 | 28 | 27.5 | 27.8 | 27.8 | -0.19 (-0.68%) | 497,477 |
| 2 Dec 2013 | USD | 28.98 | 28.98 | 27.69 | 27.99 | 27.99 | -1.11 (-3.81%) | 755,777 |
| 29 Nov 2013 | USD | 28.5 | 29.44 | 28.05 | 29.1 | 29.1 | +1.09 (+3.89%) | 1,087,920 |
| 28 Nov 2013 | USD | 28.15 | 28.46 | 27.74 | 28.01 | 28.01 | -0.12 (-0.43%) | 217,349 |
| 27 Nov 2013 | USD | 26.91 | 28.36 | 26.36 | 28.13 | 28.13 | +1.47 (+5.51%) | 4,951,645 |
| 26 Nov 2013 | USD | 26.94 | 27.13 | 25.53 | 26.66 | 26.66 | +0.22 (+0.83%) | 7,352,469 |
| 25 Nov 2013 | USD | 27.38 | 27.7 | 26.13 | 26.44 | 26.44 | -1.05 (-3.82%) | 3,796,835 |
| 22 Nov 2013 | USD | 27.72 | 27.91 | 27.38 | 27.49 | 27.49 | -0.23 (-0.83%) | 463,367 |
| 21 Nov 2013 | USD | 28.75 | 29.09 | 27.29 | 27.72 | 27.72 | -0.88 (-3.08%) | 1,809,855 |
| 20 Nov 2013 | USD | 30.06 | 30.29 | 28.15 | 28.6 | 28.6 | -0.73 (-2.49%) | 556,434 |
| 19 Nov 2013 | USD | 29.82 | 30.24 | 29.01 | 29.33 | 29.33 | -0.49 (-1.64%) | 346,559 |
| 18 Nov 2013 | USD | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.0 (0.0%) | 0 |
| 15 Nov 2013 | USD | 30.3 | 30.36 | 29.54 | 29.82 | 29.82 | +0.39 (+1.33%) | 632,960 |
| 14 Nov 2013 | USD | 29.69 | 29.83 | 29 | 29.43 | 29.43 | -0.23 (-0.78%) | 612,023 |
| 13 Nov 2013 | USD | 30.8 | 30.8 | 29.28 | 29.66 | 29.66 | -0.3 (-1.00%) | 475,826 |
| 12 Nov 2013 | USD | 31.64 | 31.64 | 29.6 | 29.96 | 29.96 | -0.82 (-2.66%) | 284,294 |
