| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2014 | USD | 38.64 | 39.18 | 38.395 | 38.74 | 38.74 | -0.31 (-0.79%) | 424,850 |
| 30 Jan 2014 | USD | 39.39 | 39.46 | 38.67 | 39.05 | 39.05 | +0.06 (+0.15%) | 200,292 |
| 29 Jan 2014 | USD | 39.96 | 39.96 | 38.12 | 38.99 | 38.99 | -0.5 (-1.27%) | 587,218 |
| 28 Jan 2014 | USD | 39.46 | 39.82 | 39.36 | 39.49 | 39.49 | -0.06 (-0.15%) | 544,216 |
| 27 Jan 2014 | USD | 39.77 | 40.11 | 39.35 | 39.55 | 39.55 | -0.27 (-0.68%) | 408,671 |
| 24 Jan 2014 | USD | 40.3 | 40.39 | 39.45 | 39.82 | 39.82 | -0.68 (-1.68%) | 705,632 |
| 23 Jan 2014 | USD | 41.55 | 41.61 | 40.49 | 40.5 | 40.5 | -1.19 (-2.85%) | 487,118 |
| 22 Jan 2014 | USD | 41.98 | 42.28 | 41.51 | 41.69 | 41.69 | -0.35 (-0.83%) | 384,808 |
| 21 Jan 2014 | USD | 41.52 | 42.23 | 41.45 | 42.04 | 42.04 | +0.68 (+1.64%) | 526,107 |
| 20 Jan 2014 | USD | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 41.73 | 41.85 | 41.04 | 41.36 | 41.36 | -0.37 (-0.89%) | 368,929 |
| 16 Jan 2014 | USD | 41.65 | 42.2 | 41.3 | 41.73 | 41.73 | +0.12 (+0.29%) | 270,969 |
| 15 Jan 2014 | USD | 41.8 | 41.96 | 41.42 | 41.61 | 41.61 | -0.29 (-0.69%) | 242,835 |
| 14 Jan 2014 | USD | 41.8 | 42.7299 | 41.8 | 41.9 | 41.9 | +0.12 (+0.29%) | 269,446 |
| 13 Jan 2014 | USD | 43 | 43 | 41.61 | 41.78 | 41.78 | -1.47 (-3.40%) | 283,576 |
| 10 Jan 2014 | USD | 43.24 | 43.6 | 42.94 | 43.25 | 43.25 | +0.1 (+0.23%) | 368,564 |
| 9 Jan 2014 | USD | 42.77 | 43.88 | 42.4 | 43.15 | 43.15 | +0.61 (+1.43%) | 456,110 |
| 8 Jan 2014 | USD | 42.5 | 42.7236 | 41.79 | 42.54 | 42.54 | -0.03 (-0.07%) | 322,943 |
| 7 Jan 2014 | USD | 41.91 | 42.72 | 41.312 | 42.57 | 42.57 | +0.79 (+1.89%) | 550,126 |
| 6 Jan 2014 | USD | 41.94 | 42.038 | 41.62 | 41.78 | 41.78 | -0.19 (-0.45%) | 412,641 |
| 3 Jan 2014 | USD | 41.8 | 42.125 | 41.48 | 41.97 | 41.97 | +0.06 (+0.14%) | 385,180 |
| 2 Jan 2014 | USD | 41.52 | 42.05 | 41.274 | 41.91 | 41.91 | +0.35 (+0.84%) | 320,697 |
| 1 Jan 2014 | USD | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 42.33 | 42.5 | 41.42 | 41.56 | 41.56 | -0.54 (-1.28%) | 322,434 |
| 30 Dec 2013 | USD | 41.84 | 42.15 | 41.04 | 42.1 | 42.1 | +0.22 (+0.53%) | 319,750 |
| 27 Dec 2013 | USD | 41.9 | 42.29 | 41.64 | 41.88 | 41.88 | 0.0 (0.0%) | 350,815 |
| 26 Dec 2013 | USD | 41.85 | 42.214 | 41.62 | 41.88 | 41.88 | -0.03 (-0.07%) | 134,040 |
| 25 Dec 2013 | USD | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 42.54 | 42.73 | 41.8 | 41.91 | 41.91 | -0.43 (-1.02%) | 72,811 |
| 23 Dec 2013 | USD | 42.88 | 42.97 | 42.24 | 42.34 | 42.34 | -0.41 (-0.96%) | 207,471 |
