| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2014 | USD | 39.15 | 41.64 | 39.04 | 39.21 | 39.21 | +1.23 (+3.24%) | 310,154 |
| 28 Jan 2014 | USD | 37.31 | 38.18 | 36.98 | 37.98 | 37.98 | +0.85 (+2.29%) | 99,468 |
| 27 Jan 2014 | USD | 38.12 | 38.2 | 36.86 | 37.13 | 37.13 | -0.87 (-2.29%) | 41,901 |
| 24 Jan 2014 | USD | 39.06 | 39.06 | 37.63 | 38 | 38 | -1.47 (-3.72%) | 110,518 |
| 23 Jan 2014 | USD | 39.87 | 39.87 | 39.07 | 39.47 | 39.47 | -0.69 (-1.72%) | 90,419 |
| 22 Jan 2014 | USD | 39.71 | 40.5 | 39.36 | 40.16 | 40.16 | +0.45 (+1.13%) | 56,167 |
| 21 Jan 2014 | USD | 40.04 | 40.04 | 39.48 | 39.71 | 39.71 | -0.01 (-0.03%) | 59,772 |
| 20 Jan 2014 | USD | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.0 (0.0%) | 0 |
| 17 Jan 2014 | USD | 40.28 | 40.33 | 39.5 | 39.72 | 39.72 | -0.47 (-1.17%) | 58,235 |
| 16 Jan 2014 | USD | 40.56 | 40.56 | 39.88 | 40.19 | 40.19 | -0.44 (-1.08%) | 38,492 |
| 15 Jan 2014 | USD | 39.84 | 40.65 | 39.73 | 40.63 | 40.63 | +0.99 (+2.50%) | 58,457 |
| 14 Jan 2014 | USD | 39.4 | 40.16 | 38.945 | 39.64 | 39.64 | +0.52 (+1.33%) | 77,250 |
| 13 Jan 2014 | USD | 39.4 | 39.732 | 38.81 | 39.12 | 39.12 | -0.19 (-0.48%) | 100,962 |
| 10 Jan 2014 | USD | 39.3 | 39.71 | 38.62 | 39.31 | 39.31 | +0.14 (+0.36%) | 93,496 |
| 9 Jan 2014 | USD | 39.73 | 40.22 | 39.01 | 39.17 | 39.17 | -0.41 (-1.04%) | 115,805 |
| 8 Jan 2014 | USD | 39.68 | 40.45 | 39.25 | 39.58 | 39.58 | -0.23 (-0.58%) | 178,856 |
| 7 Jan 2014 | USD | 38.89 | 40.995 | 38.89 | 39.81 | 39.81 | +1.06 (+2.74%) | 129,716 |
| 6 Jan 2014 | USD | 39.24 | 39.46 | 38.46 | 38.75 | 38.75 | -0.4 (-1.02%) | 57,111 |
| 3 Jan 2014 | USD | 39.19 | 39.55 | 38.89 | 39.15 | 39.15 | -0.01 (-0.03%) | 40,136 |
| 2 Jan 2014 | USD | 39.31 | 39.49 | 38.96 | 39.16 | 39.16 | -0.39 (-0.99%) | 67,302 |
| 1 Jan 2014 | USD | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.0 (0.0%) | 0 |
| 31 Dec 2013 | USD | 39.16 | 39.72 | 39.07 | 39.55 | 39.55 | +0.48 (+1.23%) | 45,884 |
| 30 Dec 2013 | USD | 39.31 | 39.63 | 38.81 | 39.07 | 39.07 | -0.2 (-0.51%) | 27,288 |
| 27 Dec 2013 | USD | 39.48 | 39.7399 | 38.9675 | 39.27 | 39.27 | -0.08 (-0.20%) | 40,458 |
| 26 Dec 2013 | USD | 39.22 | 39.59 | 39.2 | 39.35 | 39.35 | +0.27 (+0.69%) | 55,637 |
| 25 Dec 2013 | USD | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.0 (0.0%) | 0 |
| 24 Dec 2013 | USD | 39.49 | 39.69 | 38.99 | 39.08 | 39.08 | -0.42 (-1.06%) | 26,534 |
| 23 Dec 2013 | USD | 39.6 | 39.75 | 39.25 | 39.5 | 39.5 | +0.01 (+0.03%) | 50,284 |
| 20 Dec 2013 | USD | 38.17 | 39.65 | 38.12 | 39.49 | 39.49 | +1.41 (+3.70%) | 177,449 |
| 19 Dec 2013 | USD | 37.99 | 38.23 | 37.8 | 38.08 | 38.08 | +0.08 (+0.21%) | 54,595 |
