| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 46.08 | 46.889 | 46.0601 | 46.57 | 186,280 | +0.13 (+0.28%) | 56,996 |
| 4 Jun 2013 | USD | 46.51 | 47.09 | 46.3595 | 46.44 | 185,760 | +0.03 (+0.06%) | 45,851 |
| 3 Jun 2013 | USD | 46.36 | 47.41 | 45.89 | 46.41 | 185,640 | +0.1 (+0.22%) | 66,788 |
| 31 May 2013 | USD | 47.25 | 47.71 | 46.0633 | 46.31 | 185,240 | -0.9 (-1.91%) | 98,262 |
| 30 May 2013 | USD | 49.83 | 49.92 | 46.8286 | 47.21 | 188,840 | -3.46 (-6.83%) | 135,153 |
| 29 May 2013 | USD | 50.71 | 51.15 | 49.38 | 50.67 | 202,680 | -1.1 (-2.12%) | 70,476 |
| 28 May 2013 | USD | 51.67 | 52.74 | 51.2101 | 51.77 | 207,080 | -1.7 (-3.18%) | 98,229 |
| 27 May 2013 | USD | 53.47 | 53.47 | 53.47 | 53.47 | 213,880 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 53.57 | 53.6175 | 53.0901 | 53.47 | 213,880 | -0.41 (-0.76%) | 32,994 |
| 23 May 2013 | USD | 51.75 | 54.24 | 51.418 | 53.88 | 215,520 | +1.8 (+3.46%) | 120,045 |
| 22 May 2013 | USD | 52.07 | 52.35 | 51.45 | 52.08 | 208,320 | -0.33 (-0.63%) | 59,516 |
| 21 May 2013 | USD | 51.7 | 52.7 | 51.5 | 52.41 | 209,640 | +2.5 (+5.01%) | 111,228 |
| 20 May 2013 | USD | 51.29 | 51.29 | 49.3901 | 49.91 | 199,640 | +0.84 (+1.71%) | 110,942 |
| 17 May 2013 | USD | 46.46 | 50 | 46.38 | 49.07 | 196,280 | +2.57 (+5.53%) | 192,323 |
| 16 May 2013 | USD | 48.62 | 48.76 | 45.8338 | 46.5 | 186,000 | -3.03 (-6.12%) | 177,961 |
| 15 May 2013 | USD | 49.29 | 49.6299 | 48.83 | 49.53 | 198,120 | +1.43 (+2.97%) | 71,375 |
| 14 May 2013 | USD | 47.79 | 48.44 | 47.3 | 48.1 | 192,400 | +1.87 (+4.04%) | 105,579 |
| 13 May 2013 | USD | 46.52 | 47.3498 | 45.88 | 46.23 | 184,920 | +0.3 (+0.65%) | 52,422 |
| 10 May 2013 | USD | 47.35 | 48.05 | 45.8101 | 45.93 | 183,720 | -1.5 (-3.16%) | 127,832 |
| 9 May 2013 | USD | 47.06 | 48.47 | 45.42 | 47.43 | 189,720 | -0.2 (-0.42%) | 153,170 |
| 8 May 2013 | USD | 47.33 | 47.66 | 46.7001 | 47.63 | 190,520 | +1.01 (+2.17%) | 57,758 |
| 7 May 2013 | USD | 47.84 | 47.92 | 46.29 | 46.62 | 186,480 | -2.06 (-4.23%) | 95,163 |
| 6 May 2013 | USD | 48.23 | 49.3873 | 47.72 | 48.68 | 194,720 | -0.76 (-1.54%) | 65,819 |
| 3 May 2013 | USD | 48.71 | 49.7581 | 48.2 | 49.44 | 197,760 | +0.32 (+0.65%) | 87,594 |
| 2 May 2013 | USD | 56.07 | 56.21 | 48.71 | 49.12 | 196,480 | -7.27 (-12.89%) | 302,735 |
| 1 May 2013 | USD | 58.11 | 59.52 | 56.23 | 56.39 | 225,560 | -0.44 (-0.77%) | 98,661 |
| 30 Apr 2013 | USD | 57.83 | 58.25 | 56.38 | 56.83 | 227,320 | -1.02 (-1.76%) | 63,435 |
| 29 Apr 2013 | USD | 55.72 | 58.12 | 55.65 | 57.85 | 231,400 | +3.54 (+6.52%) | 82,575 |
| 26 Apr 2013 | USD | 52.8 | 54.53 | 50.47 | 54.31 | 217,240 | +1.51 (+2.86%) | 146,449 |
| 25 Apr 2013 | USD | 52.74 | 55.1085 | 52.51 | 52.8 | 211,200 | -0.64 (-1.20%) | 126,004 |
