| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | USD | 3,965 | 3,970 | 3,825 | 3,865 | 3,865 | +45 (+1.18%) | 1,168,600 |
| 28 May 2013 | USD | 3,600 | 3,845 | 3,570 | 3,820 | 3,820 | +205 (+5.67%) | 1,248,600 |
| 27 May 2013 | USD | 3,760 | 3,780 | 3,615 | 3,615 | 3,615 | -200 (-5.24%) | 1,403,000 |
| 24 May 2013 | USD | 3,940 | 4,000 | 3,650 | 3,815 | 3,815 | -110 (-2.80%) | 2,302,100 |
| 23 May 2013 | USD | 4,100 | 4,245 | 3,915 | 3,925 | 3,925 | -110 (-2.73%) | 2,707,500 |
| 22 May 2013 | USD | 4,070 | 4,090 | 4,005 | 4,035 | 4,035 | -20 (-0.49%) | 993,200 |
| 21 May 2013 | USD | 4,000 | 4,080 | 3,990 | 4,055 | 4,055 | +55 (+1.38%) | 737,900 |
| 20 May 2013 | USD | 3,960 | 4,020 | 3,930 | 4,000 | 4,000 | +60 (+1.52%) | 1,288,000 |
| 17 May 2013 | USD | 3,865 | 3,955 | 3,840 | 3,940 | 3,940 | +55 (+1.42%) | 930,200 |
| 16 May 2013 | USD | 3,940 | 3,960 | 3,840 | 3,885 | 3,885 | -60 (-1.52%) | 1,670,900 |
| 15 May 2013 | USD | 3,890 | 3,975 | 3,885 | 3,945 | 3,945 | +135 (+3.54%) | 1,512,100 |
| 14 May 2013 | USD | 3,850 | 3,850 | 3,795 | 3,810 | 3,810 | -5 (-0.13%) | 1,084,400 |
| 13 May 2013 | USD | 3,820 | 3,855 | 3,795 | 3,815 | 3,815 | +55 (+1.46%) | 1,209,600 |
| 10 May 2013 | USD | 3,655 | 3,775 | 3,630 | 3,760 | 3,760 | +210 (+5.92%) | 1,970,700 |
| 9 May 2013 | USD | 3,615 | 3,630 | 3,550 | 3,550 | 3,550 | -45 (-1.25%) | 1,154,600 |
| 8 May 2013 | USD | 3,635 | 3,675 | 3,580 | 3,595 | 3,595 | -45 (-1.24%) | 1,262,500 |
| 7 May 2013 | USD | 3,595 | 3,640 | 3,570 | 3,640 | 3,640 | +185 (+5.35%) | 1,610,800 |
| 6 May 2013 | USD | 3,455 | 3,455 | 3,455 | 3,455 | 3,455 | 0.0 (0.0%) | 0 |
| 3 May 2013 | USD | 3,455 | 3,455 | 3,455 | 3,455 | 3,455 | 0.0 (0.0%) | 0 |
| 2 May 2013 | USD | 3,450 | 3,510 | 3,435 | 3,455 | 3,455 | -25 (-0.72%) | 1,369,500 |
| 1 May 2013 | USD | 3,505 | 3,520 | 3,475 | 3,480 | 3,480 | -35 (-1.00%) | 1,899,900 |
| 30 Apr 2013 | USD | 3,620 | 3,625 | 3,480 | 3,515 | 3,515 | -155 (-4.22%) | 2,843,200 |
| 29 Apr 2013 | USD | 3,670 | 3,670 | 3,670 | 3,670 | 3,670 | 0.0 (0.0%) | 0 |
| 26 Apr 2013 | USD | 3,830 | 3,865 | 3,585 | 3,670 | 3,670 | -120 (-3.17%) | 3,119,900 |
| 25 Apr 2013 | USD | 3,800 | 3,850 | 3,790 | 3,790 | 3,790 | +5 (+0.13%) | 1,010,000 |
| 24 Apr 2013 | USD | 3,770 | 3,795 | 3,760 | 3,785 | 3,785 | +85 (+2.30%) | 878,600 |
| 23 Apr 2013 | USD | 3,730 | 3,775 | 3,685 | 3,700 | 3,700 | -55 (-1.46%) | 763,800 |
| 22 Apr 2013 | USD | 3,800 | 3,810 | 3,750 | 3,755 | 3,755 | +40 (+1.08%) | 706,900 |
| 19 Apr 2013 | USD | 3,725 | 3,740 | 3,655 | 3,715 | 3,715 | +25 (+0.68%) | 706,600 |
| 18 Apr 2013 | USD | 3,730 | 3,730 | 3,670 | 3,690 | 3,690 | -65 (-1.73%) | 880,600 |
