| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2013 | USD | 33.29 | 34.94 | 33.18 | 34.52 | 34.52 | +1.36 (+4.10%) | 4,017,727 |
| 19 Dec 2013 | USD | 32.2 | 33.5 | 32.13 | 33.16 | 33.16 | +1.26 (+3.95%) | 1,533,077 |
| 18 Dec 2013 | USD | 32.25 | 32.43 | 31.7 | 31.9 | 31.9 | -0.24 (-0.75%) | 556,107 |
| 17 Dec 2013 | USD | 32.4 | 32.52 | 32 | 32.14 | 32.14 | -0.15 (-0.46%) | 545,185 |
| 16 Dec 2013 | USD | 31.87 | 32.48 | 31.66 | 32.29 | 32.29 | +0.64 (+2.02%) | 594,668 |
| 13 Dec 2013 | USD | 32.27 | 32.48 | 31.5 | 31.65 | 31.65 | -0.46 (-1.43%) | 921,928 |
| 12 Dec 2013 | USD | 33.14 | 33.14 | 32.03 | 32.11 | 32.11 | -0.89 (-2.70%) | 823,667 |
| 11 Dec 2013 | USD | 33.25 | 33.415 | 33 | 33 | 33 | -0.24 (-0.72%) | 686,916 |
| 10 Dec 2013 | USD | 33.41 | 33.6 | 33.24 | 33.24 | 33.24 | -0.32 (-0.95%) | 409,067 |
| 9 Dec 2013 | USD | 33.68 | 33.73 | 33.24 | 33.56 | 33.56 | +0.04 (+0.12%) | 463,371 |
| 6 Dec 2013 | USD | 33.09 | 33.64 | 33.01 | 33.52 | 33.52 | +0.52 (+1.58%) | 906,035 |
| 5 Dec 2013 | USD | 33.25 | 33.45 | 32.99 | 33 | 33 | -0.24 (-0.72%) | 1,328,749 |
| 4 Dec 2013 | USD | 33.65 | 33.86 | 33.2 | 33.24 | 33.24 | -0.31 (-0.92%) | 10,129,040 |
| 3 Dec 2013 | USD | 33.43 | 34.169 | 33.16 | 33.55 | 33.55 | -0.57 (-1.67%) | 1,968,086 |
| 2 Dec 2013 | USD | 34.05 | 34.44 | 33.93 | 34.12 | 34.12 | +0.02 (+0.06%) | 238,478 |
| 29 Nov 2013 | USD | 34.42 | 34.495 | 34 | 34.1 | 34.1 | -0.26 (-0.76%) | 132,043 |
| 28 Nov 2013 | USD | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 33.97 | 34.55 | 33.95 | 34.36 | 34.36 | +0.37 (+1.09%) | 311,532 |
| 26 Nov 2013 | USD | 33.44 | 34.26 | 33.44 | 33.99 | 33.99 | +0.44 (+1.31%) | 767,568 |
| 25 Nov 2013 | USD | 33.75 | 33.81 | 33.11 | 33.55 | 33.55 | -0.02 (-0.06%) | 487,489 |
| 22 Nov 2013 | USD | 33.2 | 33.61 | 33 | 33.57 | 33.57 | +0.37 (+1.11%) | 910,559 |
| 21 Nov 2013 | USD | 32.95 | 33.33 | 32.67 | 33.2 | 33.2 | +0.45 (+1.37%) | 332,091 |
| 20 Nov 2013 | USD | 32.25 | 32.78 | 31.77 | 32.75 | 32.75 | -0.12 (-0.37%) | 457,137 |
| 19 Nov 2013 | USD | 33.05 | 33.4 | 32.76 | 32.87 | 32.87 | -0.26 (-0.78%) | 268,271 |
| 18 Nov 2013 | USD | 33.03 | 33.82 | 32.7625 | 33.13 | 33.13 | +0.06 (+0.18%) | 642,580 |
| 15 Nov 2013 | USD | 32.02 | 33.12 | 31.496 | 33.07 | 33.07 | +1.16 (+3.64%) | 515,911 |
| 14 Nov 2013 | USD | 32.04 | 32.12 | 31.66 | 31.91 | 31.91 | -0.18 (-0.56%) | 199,489 |
| 13 Nov 2013 | USD | 31.77 | 32.145 | 31.55 | 32.09 | 32.09 | +0.12 (+0.38%) | 177,583 |
| 12 Nov 2013 | USD | 32.03 | 32.33 | 31.8 | 31.97 | 31.97 | -0.13 (-0.40%) | 544,313 |
| 11 Nov 2013 | USD | 31.48 | 32.21 | 31.34 | 32.1 | 32.1 | +0.68 (+2.16%) | 215,044 |
