| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2013 | USD | 32.61 | 32.75 | 32.294 | 32.62 | 32.62 | +0.09 (+0.28%) | 116,757 |
| 5 Dec 2013 | USD | 32.77 | 32.77 | 32.25 | 32.53 | 32.53 | -0.35 (-1.06%) | 73,259 |
| 4 Dec 2013 | USD | 33.25 | 33.26 | 32.25 | 32.88 | 32.88 | -0.53 (-1.59%) | 33,271 |
| 3 Dec 2013 | USD | 33.64 | 33.64 | 33.11 | 33.41 | 33.41 | +0.11 (+0.33%) | 35,176 |
| 2 Dec 2013 | USD | 33.15 | 33.45 | 32.66 | 33.3 | 33.3 | +0.36 (+1.09%) | 119,063 |
| 29 Nov 2013 | USD | 31.9 | 33.07 | 31.83 | 32.94 | 32.94 | +1.02 (+3.20%) | 30,000 |
| 28 Nov 2013 | USD | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 32.4 | 32.76 | 31.55 | 31.92 | 31.92 | -0.44 (-1.36%) | 113,630 |
| 26 Nov 2013 | USD | 31.34 | 32.42 | 31.13 | 32.36 | 32.36 | +0.92 (+2.93%) | 301,004 |
| 25 Nov 2013 | USD | 31.7 | 31.97 | 31.16 | 31.44 | 31.44 | -0.15 (-0.47%) | 351,774 |
| 22 Nov 2013 | USD | 32.15 | 32.3 | 31.14 | 31.59 | 31.59 | -0.42 (-1.31%) | 499,087 |
| 21 Nov 2013 | USD | 31.99 | 32.16 | 31.89 | 32.01 | 32.01 | -0.09 (-0.28%) | 152,869 |
| 20 Nov 2013 | USD | 32.02 | 32.28 | 31.74 | 32.1 | 32.1 | 0.0 (0.0%) | 97,096 |
| 19 Nov 2013 | USD | 32.23 | 32.49 | 31.77 | 32.1 | 32.1 | 0.0 (0.0%) | 119,693 |
| 18 Nov 2013 | USD | 32.5 | 32.7 | 31.61 | 32.1 | 32.1 | -0.3 (-0.93%) | 298,324 |
| 15 Nov 2013 | USD | 32.75 | 32.99 | 32.04 | 32.4 | 32.4 | -0.35 (-1.07%) | 121,036 |
| 14 Nov 2013 | USD | 33.35 | 33.48 | 32.53 | 32.75 | 32.75 | -0.47 (-1.41%) | 373,382 |
| 13 Nov 2013 | USD | 33.18 | 33.47 | 32.73 | 33.22 | 33.22 | +0.04 (+0.12%) | 77,385 |
| 12 Nov 2013 | USD | 33.15 | 33.49 | 33 | 33.18 | 33.18 | -0.06 (-0.18%) | 171,992 |
| 11 Nov 2013 | USD | 33.26 | 33.72 | 33.19 | 33.24 | 33.24 | +0.07 (+0.21%) | 70,588 |
| 8 Nov 2013 | USD | 33.25 | 33.7099 | 33 | 33.17 | 33.17 | +0.1 (+0.30%) | 67,846 |
| 7 Nov 2013 | USD | 34.64 | 34.64 | 32.54 | 33.07 | 33.07 | -1.35 (-3.92%) | 83,083 |
| 6 Nov 2013 | USD | 34.17 | 35 | 33.61 | 34.42 | 34.42 | +0.47 (+1.38%) | 83,187 |
| 5 Nov 2013 | USD | 33.55 | 34.41 | 33.05 | 33.95 | 33.95 | +0.61 (+1.83%) | 146,334 |
| 4 Nov 2013 | USD | 33.34 | 34.04 | 32.8702 | 33.34 | 33.34 | -0.09 (-0.27%) | 68,431 |
| 1 Nov 2013 | USD | 34 | 34.46 | 33.11 | 33.43 | 33.43 | -0.17 (-0.51%) | 64,246 |
| 31 Oct 2013 | USD | 34.64 | 35.25 | 33.59 | 33.6 | 33.6 | -1.04 (-3.00%) | 103,797 |
| 30 Oct 2013 | USD | 34.63 | 35.47 | 34 | 34.64 | 34.64 | +0.29 (+0.84%) | 246,085 |
| 29 Oct 2013 | USD | 33.74 | 34.74 | 33.25 | 34.35 | 34.35 | +0.72 (+2.14%) | 216,848 |
| 28 Oct 2013 | USD | 33.15 | 34.99 | 33.011 | 33.63 | 33.63 | +0.5 (+1.51%) | 398,854 |
