| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 36.05 | 36.1599 | 35.75 | 35.9 | 35.9 | -0.15 (-0.42%) | 85,013 |
| 4 Jun 2013 | USD | 35.75 | 36.45 | 35.68 | 36.05 | 36.05 | +0.28 (+0.78%) | 142,126 |
| 3 Jun 2013 | USD | 35.37 | 35.88 | 35 | 35.77 | 35.77 | +0.48 (+1.36%) | 158,119 |
| 31 May 2013 | USD | 35.04 | 35.84 | 35.04 | 35.29 | 35.29 | 0.0 (0.0%) | 136,088 |
| 30 May 2013 | USD | 34.96 | 35.44 | 34.96 | 35.29 | 35.29 | +0.44 (+1.26%) | 71,740 |
| 29 May 2013 | USD | 34.79 | 35.24 | 34.52 | 34.85 | 34.85 | -0.21 (-0.60%) | 81,145 |
| 28 May 2013 | USD | 35.82 | 35.97 | 34.69 | 35.06 | 35.06 | -0.41 (-1.16%) | 104,947 |
| 27 May 2013 | USD | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 35.45 | 35.6 | 35.085 | 35.47 | 35.47 | -0.06 (-0.17%) | 53,391 |
| 23 May 2013 | USD | 36.16 | 36.45 | 35.12 | 35.53 | 35.53 | -0.82 (-2.26%) | 198,762 |
| 22 May 2013 | USD | 36.07 | 36.76 | 35.8 | 36.35 | 36.35 | +0.22 (+0.61%) | 306,198 |
| 21 May 2013 | USD | 35.86 | 36.2 | 35.54 | 36.13 | 36.13 | +0.39 (+1.09%) | 128,848 |
| 20 May 2013 | USD | 35.23 | 35.74 | 35.16 | 35.74 | 35.74 | +0.44 (+1.25%) | 148,663 |
| 17 May 2013 | USD | 35 | 35.36 | 34.58 | 35.3 | 35.3 | +0.52 (+1.50%) | 54,964 |
| 16 May 2013 | USD | 33.85 | 34.86 | 33.85 | 34.78 | 34.78 | +0.85 (+2.51%) | 116,017 |
| 15 May 2013 | USD | 33.46 | 34.15 | 33.39 | 33.93 | 33.93 | +0.36 (+1.07%) | 146,392 |
| 14 May 2013 | USD | 33.22 | 33.68 | 33.09 | 33.57 | 33.57 | +0.42 (+1.27%) | 131,616 |
| 13 May 2013 | USD | 33.75 | 33.75 | 33.01 | 33.15 | 33.15 | -0.57 (-1.69%) | 95,435 |
| 10 May 2013 | USD | 34.2 | 34.2 | 33.39 | 33.72 | 33.72 | -0.29 (-0.85%) | 69,961 |
| 9 May 2013 | USD | 34 | 34.31 | 33.71 | 34.01 | 34.01 | +0.7 (+2.10%) | 128,856 |
| 8 May 2013 | USD | 33.54 | 33.55 | 32.55 | 33.31 | 33.31 | -0.17 (-0.51%) | 103,082 |
| 7 May 2013 | USD | 33.35 | 33.5999 | 33.273 | 33.48 | 33.48 | +0.2 (+0.60%) | 72,904 |
| 6 May 2013 | USD | 33.22 | 33.48 | 33.03 | 33.28 | 33.28 | -0.01 (-0.03%) | 59,582 |
| 3 May 2013 | USD | 33.17 | 33.538 | 32.925 | 33.29 | 33.29 | +0.4 (+1.22%) | 146,122 |
| 2 May 2013 | USD | 33.12 | 33.12 | 32.715 | 32.89 | 32.89 | -0.17 (-0.51%) | 69,904 |
| 1 May 2013 | USD | 33.9 | 34.19 | 32.94 | 33.06 | 33.06 | -1 (-2.94%) | 71,228 |
| 30 Apr 2013 | USD | 33.81 | 34.21 | 33.7 | 34.06 | 34.06 | +0.25 (+0.74%) | 153,760 |
| 29 Apr 2013 | USD | 33.82 | 33.99 | 33.69 | 33.81 | 33.81 | +0.2 (+0.60%) | 54,787 |
| 26 Apr 2013 | USD | 33.77 | 33.9 | 33.39 | 33.61 | 33.61 | -0.14 (-0.41%) | 71,152 |
| 25 Apr 2013 | USD | 33.34 | 34 | 33.07 | 33.75 | 33.75 | +0.58 (+1.75%) | 90,123 |
