| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2014 | USD | 30.12 | 30.96 | 29.54 | 29.81 | 29.81 | -0.16 (-0.53%) | 201,700 |
| 6 Feb 2014 | USD | 29.75 | 32 | 29.6 | 29.97 | 29.97 | +0.21 (+0.71%) | 117,100 |
| 5 Feb 2014 | USD | 29.92 | 31.41 | 29.33 | 29.76 | 29.76 | -0.59 (-1.94%) | 363,300 |
| 4 Feb 2014 | USD | 28.7 | 31.14 | 28.7 | 30.35 | 30.35 | +1.62 (+5.64%) | 367,000 |
| 3 Feb 2014 | USD | 30 | 30.56 | 28.27 | 28.73 | 28.73 | -1.44 (-4.77%) | 358,100 |
| 31 Jan 2014 | USD | 31 | 31.32 | 30 | 30.17 | 30.17 | -1.42 (-4.50%) | 183,400 |
| 30 Jan 2014 | USD | 31.99 | 32.5 | 30.8 | 31.59 | 31.59 | +0.27 (+0.86%) | 188,300 |
| 29 Jan 2014 | USD | 33.64 | 33.64 | 31.03 | 31.32 | 31.32 | -1.94 (-5.83%) | 145,400 |
| 28 Jan 2014 | USD | 33.06 | 33.48 | 32.9 | 33.26 | 33.26 | +0.38 (+1.16%) | 131,000 |
| 27 Jan 2014 | USD | 34.12 | 34.59 | 30.89 | 32.88 | 32.88 | -1.3 (-3.80%) | 276,900 |
| 24 Jan 2014 | USD | 36 | 36 | 34.02 | 34.18 | 34.18 | -1.38 (-3.88%) | 203,300 |
| 23 Jan 2014 | USD | 36.06 | 36.47 | 34.66 | 35.56 | 35.56 | -0.89 (-2.44%) | 157,700 |
| 22 Jan 2014 | USD | 37.59 | 37.59 | 35.2 | 36.45 | 36.45 | -1.21 (-3.21%) | 154,600 |
| 21 Jan 2014 | USD | 37.82 | 38.1 | 33.25 | 37.66 | 37.66 | +0.66 (+1.78%) | 482,200 |
| 20 Jan 2014 | USD | 37 | 37 | 37 | 37 | 37 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 39.7 | 42.34 | 36.35 | 37 | 37 | +1.13 (+3.15%) | 965,900 |
| 16 Jan 2014 | USD | 33.45 | 36.25 | 33.45 | 35.87 | 35.87 | +2.22 (+6.60%) | 269,000 |
| 15 Jan 2014 | USD | 34.48 | 34.79 | 32.06 | 33.65 | 33.65 | -0.89 (-2.58%) | 242,700 |
| 14 Jan 2014 | USD | 33.36 | 35.44 | 32.66 | 34.54 | 34.54 | +0.89 (+2.64%) | 258,000 |
| 13 Jan 2014 | USD | 38.21 | 38.25 | 32.89 | 33.65 | 33.65 | -3.73 (-9.98%) | 571,600 |
| 10 Jan 2014 | USD | 34.41 | 37.85 | 34.25 | 37.38 | 37.38 | +3.38 (+9.94%) | 537,400 |
| 9 Jan 2014 | USD | 32.27 | 35 | 31.52 | 34 | 34 | +2.37 (+7.49%) | 347,000 |
| 8 Jan 2014 | USD | 31.31 | 33.25 | 31.21 | 31.63 | 31.63 | +0.45 (+1.44%) | 352,700 |
| 7 Jan 2014 | USD | 29.51 | 32.13 | 28.84 | 31.18 | 31.18 | +1.67 (+5.66%) | 513,100 |
| 6 Jan 2014 | USD | 28.93 | 29.79 | 27.92 | 29.51 | 29.51 | +0.55 (+1.90%) | 154,300 |
| 3 Jan 2014 | USD | 29.86 | 29.86 | 28.87 | 28.96 | 28.96 | -0.36 (-1.23%) | 65,200 |
| 2 Jan 2014 | USD | 29.91 | 30.99 | 28.88 | 29.32 | 29.32 | -0.2 (-0.68%) | 189,000 |
| 1 Jan 2014 | USD | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 28.21 | 31 | 27.65 | 29.52 | 29.52 | +1.19 (+4.20%) | 291,500 |
| 30 Dec 2013 | USD | 29.22 | 29.34 | 28.11 | 28.33 | 28.33 | -0.6 (-2.07%) | 75,000 |
