| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2013 | USD | 39 | 39.9 | 38.841 | 39.86 | 39.86 | +0.8 (+2.05%) | 217,485 |
| 13 Dec 2013 | USD | 38.75 | 39.36 | 38.55 | 39.06 | 39.06 | +0.05 (+0.13%) | 154,048 |
| 12 Dec 2013 | USD | 38.74 | 39.4 | 38.74 | 39.01 | 39.01 | +0.12 (+0.31%) | 306,933 |
| 11 Dec 2013 | USD | 39.28 | 39.53 | 38.59 | 38.89 | 38.89 | -0.43 (-1.09%) | 207,533 |
| 10 Dec 2013 | USD | 39 | 39.6 | 38.98 | 39.32 | 39.32 | +0.1 (+0.25%) | 224,398 |
| 9 Dec 2013 | USD | 39.25 | 39.6 | 38.94 | 39.22 | 39.22 | -0.06 (-0.15%) | 181,359 |
| 6 Dec 2013 | USD | 39.03 | 39.33 | 38.54 | 39.28 | 39.28 | +0.34 (+0.87%) | 178,662 |
| 5 Dec 2013 | USD | 39.32 | 39.6497 | 38.84 | 38.94 | 38.94 | -0.62 (-1.57%) | 151,628 |
| 4 Dec 2013 | USD | 39.4 | 39.66 | 38.17 | 39.56 | 39.56 | -0.14 (-0.35%) | 397,499 |
| 3 Dec 2013 | USD | 40.13 | 40.33 | 39.49 | 39.7 | 39.7 | -0.63 (-1.56%) | 235,931 |
| 2 Dec 2013 | USD | 41.25 | 41.25 | 40.26 | 40.33 | 40.33 | -0.77 (-1.87%) | 115,991 |
| 29 Nov 2013 | USD | 40.8 | 41.44 | 40.7899 | 41.1 | 41.1 | +0.48 (+1.18%) | 48,507 |
| 28 Nov 2013 | USD | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.0 (0.0%) | 0 |
| 27 Nov 2013 | USD | 40.19 | 40.69 | 40.16 | 40.62 | 40.62 | +0.46 (+1.15%) | 80,438 |
| 26 Nov 2013 | USD | 40.47 | 40.56 | 40.1 | 40.16 | 40.16 | -0.46 (-1.13%) | 170,410 |
| 25 Nov 2013 | USD | 41.31 | 41.36 | 40.57 | 40.62 | 40.62 | -0.72 (-1.74%) | 158,639 |
| 22 Nov 2013 | USD | 41.08 | 41.71 | 41.02 | 41.34 | 41.34 | +0.1 (+0.24%) | 114,267 |
| 21 Nov 2013 | USD | 40.9 | 41.58 | 40.9 | 41.24 | 41.24 | +0.32 (+0.78%) | 110,804 |
| 20 Nov 2013 | USD | 40.52 | 41.32 | 40.47 | 40.92 | 40.92 | +0.32 (+0.79%) | 132,469 |
| 19 Nov 2013 | USD | 40.51 | 40.69 | 40.305 | 40.6 | 40.6 | +0.09 (+0.22%) | 192,674 |
| 18 Nov 2013 | USD | 40.7 | 40.739 | 40.33 | 40.51 | 40.51 | -0.11 (-0.27%) | 96,928 |
| 15 Nov 2013 | USD | 40.51 | 40.67 | 40.07 | 40.62 | 40.62 | +0.34 (+0.84%) | 158,949 |
| 14 Nov 2013 | USD | 39.87 | 40.4919 | 39.87 | 40.28 | 40.28 | +0.28 (+0.70%) | 148,467 |
| 13 Nov 2013 | USD | 40.64 | 40.934 | 39.81 | 40 | 40 | -0.79 (-1.94%) | 284,113 |
| 12 Nov 2013 | USD | 41.56 | 41.5799 | 40.72 | 40.79 | 40.79 | -0.71 (-1.71%) | 135,319 |
| 11 Nov 2013 | USD | 41.5 | 41.63 | 41 | 41.5 | 41.5 | -0.18 (-0.43%) | 162,103 |
| 8 Nov 2013 | USD | 41.21 | 41.81 | 41.08 | 41.68 | 41.68 | -0.06 (-0.14%) | 137,336 |
| 7 Nov 2013 | USD | 41.81 | 41.94 | 41.0001 | 41.74 | 41.74 | +0.07 (+0.17%) | 185,778 |
| 6 Nov 2013 | USD | 41.8 | 41.98 | 41.46 | 41.67 | 41.67 | +0.07 (+0.17%) | 112,069 |
| 5 Nov 2013 | USD | 41.24 | 41.83 | 40.56 | 41.6 | 41.6 | +0.2 (+0.48%) | 118,074 |
