| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 31.88 | 32.34 | 31.73 | 31.86 | 31.86 | +0.05 (+0.16%) | 169,386 |
| 4 Jun 2013 | USD | 32.71 | 32.78 | 31.78 | 31.81 | 31.81 | -0.74 (-2.27%) | 358,726 |
| 3 Jun 2013 | USD | 32.37 | 32.64 | 31.8782 | 32.55 | 32.55 | +0.35 (+1.09%) | 385,122 |
| 31 May 2013 | USD | 32.54 | 32.85 | 31.96 | 32.2 | 32.2 | -0.59 (-1.80%) | 211,591 |
| 30 May 2013 | USD | 33.41 | 33.44 | 32.731 | 32.79 | 32.79 | -0.43 (-1.29%) | 107,279 |
| 29 May 2013 | USD | 33.93 | 34.22 | 32.88 | 33.22 | 33.22 | -0.99 (-2.89%) | 262,919 |
| 28 May 2013 | USD | 35.02 | 35.14 | 33.82 | 34.21 | 34.21 | -0.55 (-1.58%) | 116,880 |
| 27 May 2013 | USD | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 34.62 | 34.77 | 34.16 | 34.76 | 34.76 | +0.1 (+0.29%) | 130,756 |
| 23 May 2013 | USD | 34.01 | 34.66 | 33.67 | 34.66 | 34.66 | +0.47 (+1.37%) | 269,205 |
| 22 May 2013 | USD | 35.36 | 35.36 | 34.04 | 34.19 | 34.19 | -1.21 (-3.42%) | 188,019 |
| 21 May 2013 | USD | 35.07 | 35.42 | 34.99 | 35.4 | 35.4 | +0.39 (+1.11%) | 158,567 |
| 20 May 2013 | USD | 35.13 | 35.415 | 34.85 | 35.01 | 35.01 | -0.09 (-0.26%) | 185,806 |
| 17 May 2013 | USD | 35.12 | 35.35 | 34.95 | 35.1 | 35.1 | +0.12 (+0.34%) | 200,521 |
| 16 May 2013 | USD | 35.18 | 35.18 | 34.82 | 34.98 | 34.98 | -0.17 (-0.48%) | 195,747 |
| 15 May 2013 | USD | 35.15 | 35.29 | 34.88 | 35.15 | 35.15 | +0.03 (+0.09%) | 317,214 |
| 14 May 2013 | USD | 35.08 | 35.29 | 35.0014 | 35.12 | 35.12 | +0.12 (+0.34%) | 107,573 |
| 13 May 2013 | USD | 35.04 | 35.27 | 34.93 | 35 | 35 | 0.0 (0.0%) | 107,144 |
| 10 May 2013 | USD | 35.34 | 35.34 | 34.92 | 35 | 35 | -0.19 (-0.54%) | 523,305 |
| 9 May 2013 | USD | 35.67 | 35.72 | 35.14 | 35.19 | 35.19 | -0.4 (-1.12%) | 201,068 |
| 8 May 2013 | USD | 35.51 | 35.85 | 35.34 | 35.59 | 35.59 | +0.1 (+0.28%) | 203,843 |
| 7 May 2013 | USD | 35.06 | 35.73 | 35.05 | 35.49 | 35.49 | +0.3 (+0.85%) | 195,588 |
| 6 May 2013 | USD | 35.48 | 35.48 | 35.15 | 35.19 | 35.19 | -0.29 (-0.82%) | 128,608 |
| 3 May 2013 | USD | 35.72 | 36.04 | 35.34 | 35.48 | 35.48 | +0.17 (+0.48%) | 125,209 |
| 2 May 2013 | USD | 34.28 | 36.265 | 34.28 | 35.31 | 35.31 | +1.13 (+3.31%) | 305,744 |
| 1 May 2013 | USD | 33.45 | 34.97 | 33.04 | 34.18 | 34.18 | +0.42 (+1.24%) | 272,815 |
| 30 Apr 2013 | USD | 33.07 | 33.76 | 32.957 | 33.76 | 33.76 | +0.63 (+1.90%) | 242,717 |
| 29 Apr 2013 | USD | 32.77 | 33.415 | 32.52 | 33.13 | 33.13 | +0.54 (+1.66%) | 143,523 |
| 26 Apr 2013 | USD | 32.66 | 32.95 | 32.43 | 32.59 | 32.59 | -0.14 (-0.43%) | 147,509 |
| 25 Apr 2013 | USD | 33.23 | 33.23 | 32.53 | 32.73 | 32.73 | -0.52 (-1.56%) | 221,646 |
