| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | USD | 23.18 | 23.45 | 22.9099 | 23.09 | 23.09 | -0.17 (-0.73%) | 286,128 |
| 9 Jul 2013 | USD | 23.38 | 23.58 | 23.01 | 23.26 | 23.26 | -0.28 (-1.19%) | 311,792 |
| 8 Jul 2013 | USD | 22.53 | 23.6 | 22.48 | 23.54 | 23.54 | +1.14 (+5.09%) | 320,520 |
| 5 Jul 2013 | USD | 23.66 | 23.66 | 22.23 | 22.4 | 22.4 | -0.51 (-2.23%) | 309,693 |
| 4 Jul 2013 | USD | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.0 (0.0%) | 0 |
| 3 Jul 2013 | USD | 23.06 | 23.278 | 22.47 | 22.91 | 22.91 | -0.33 (-1.42%) | 361,983 |
| 2 Jul 2013 | USD | 23.79 | 23.87 | 22.41 | 23.24 | 23.24 | -0.64 (-2.68%) | 347,862 |
| 1 Jul 2013 | USD | 23.63 | 24.25 | 23.53 | 23.88 | 23.88 | +0.05 (+0.21%) | 368,969 |
| 28 Jun 2013 | USD | 23.35 | 24.02 | 23.3 | 23.83 | 23.83 | +0.43 (+1.84%) | 6,908,934 |
| 27 Jun 2013 | USD | 23 | 23.56 | 22.68 | 23.4 | 23.4 | +0.7 (+3.08%) | 479,525 |
| 26 Jun 2013 | USD | 23.27 | 23.32 | 22.68 | 22.7 | 22.7 | -0.16 (-0.70%) | 525,004 |
| 25 Jun 2013 | USD | 22.67 | 22.99 | 22.57 | 22.86 | 22.86 | +0.24 (+1.06%) | 538,964 |
| 24 Jun 2013 | USD | 23.22 | 23.6 | 21.21 | 22.62 | 22.62 | -1.01 (-4.27%) | 2,261,168 |
| 21 Jun 2013 | USD | 24.34 | 24.57 | 23.4601 | 23.63 | 23.63 | -0.76 (-3.12%) | 2,935,191 |
| 20 Jun 2013 | USD | 24.53 | 24.84 | 24.16 | 24.39 | 24.39 | -0.56 (-2.24%) | 1,047,745 |
| 19 Jun 2013 | USD | 24.64 | 25 | 24.64 | 24.95 | 24.95 | +0.11 (+0.44%) | 580,689 |
| 18 Jun 2013 | USD | 24.72 | 25 | 24.62 | 24.84 | 24.84 | 0.0 (0.0%) | 579,251 |
| 17 Jun 2013 | USD | 24.88 | 25.195 | 24.742 | 24.84 | 24.84 | +0.4 (+1.64%) | 564,789 |
| 14 Jun 2013 | USD | 24.92 | 24.94 | 24.323 | 24.44 | 24.44 | -0.66 (-2.63%) | 253,565 |
| 13 Jun 2013 | USD | 25.08 | 25.79 | 24.79 | 25.1 | 25.1 | +0.14 (+0.56%) | 536,827 |
| 12 Jun 2013 | USD | 24.77 | 26 | 24.77 | 24.96 | 24.96 | -0.53 (-2.08%) | 425,413 |
| 11 Jun 2013 | USD | 26.34 | 26.34 | 25.26 | 25.49 | 25.49 | -0.58 (-2.22%) | 473,947 |
| 10 Jun 2013 | USD | 25.71 | 26.31 | 25.43 | 26.07 | 26.07 | +0.32 (+1.24%) | 576,472 |
| 7 Jun 2013 | USD | 25.38 | 25.88 | 25.38 | 25.75 | 25.75 | +0.06 (+0.23%) | 191,221 |
| 6 Jun 2013 | USD | 25.26 | 25.97 | 25.13 | 25.69 | 25.69 | +0.24 (+0.94%) | 879,225 |
| 5 Jun 2013 | USD | 25.21 | 25.98 | 25.07 | 25.45 | 25.45 | -0.12 (-0.47%) | 753,285 |
| 4 Jun 2013 | USD | 25.18 | 25.71 | 25.07 | 25.57 | 25.57 | -0.01 (-0.04%) | 1,017,986 |
| 3 Jun 2013 | USD | 24.86 | 25.81 | 24.5 | 25.58 | 25.58 | +0.38 (+1.51%) | 1,577,135 |
| 31 May 2013 | USD | 25.05 | 25.32 | 24.7 | 25.2 | 25.2 | -0.05 (-0.20%) | 161,368 |
| 30 May 2013 | USD | 24.56 | 25.38 | 24.56 | 25.25 | 25.25 | +0.31 (+1.24%) | 633,534 |
