| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 23.03 | 23.23 | 22.71 | 22.85 | 22.85 | -0.26 (-1.13%) | 5,134,855 |
| 4 Jun 2013 | USD | 23.15 | 23.49 | 22.9815 | 23.11 | 23.11 | -0.09 (-0.39%) | 4,100,425 |
| 3 Jun 2013 | USD | 23.19 | 23.42 | 22.97 | 23.2 | 23.2 | +0.02 (+0.09%) | 3,310,829 |
| 31 May 2013 | USD | 23.15 | 23.72 | 23.09 | 23.18 | 23.18 | -0.02 (-0.09%) | 4,219,517 |
| 30 May 2013 | USD | 23.14 | 23.6 | 23.06 | 23.2 | 23.2 | +0.16 (+0.69%) | 2,396,167 |
| 29 May 2013 | USD | 23.26 | 23.34 | 22.81 | 23.04 | 23.04 | -0.39 (-1.66%) | 2,357,995 |
| 28 May 2013 | USD | 23.63 | 23.87 | 23.31 | 23.43 | 23.43 | -0.13 (-0.55%) | 2,122,277 |
| 27 May 2013 | USD | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 23.65 | 23.785 | 23.44 | 23.56 | 23.56 | -0.3 (-1.26%) | 2,005,580 |
| 23 May 2013 | USD | 23.57 | 23.94 | 23.45 | 23.86 | 23.86 | +0.12 (+0.51%) | 3,266,039 |
| 22 May 2013 | USD | 24.34 | 24.48 | 23.68 | 23.74 | 23.74 | -0.63 (-2.59%) | 2,620,349 |
| 21 May 2013 | USD | 24.29 | 24.52 | 24.19 | 24.37 | 24.37 | +0.1 (+0.41%) | 1,703,403 |
| 20 May 2013 | USD | 24.21 | 24.39 | 24.15 | 24.27 | 24.27 | -0.03 (-0.12%) | 2,061,749 |
| 17 May 2013 | USD | 24.16 | 24.37 | 24.075 | 24.3 | 24.3 | +0.2 (+0.83%) | 2,542,982 |
| 16 May 2013 | USD | 24.33 | 24.41 | 24.07 | 24.1 | 24.1 | -0.31 (-1.27%) | 2,381,430 |
| 15 May 2013 | USD | 24.1 | 24.53 | 24.06 | 24.41 | 24.41 | +0.28 (+1.16%) | 2,756,282 |
| 14 May 2013 | USD | 23.83 | 24.3001 | 23.76 | 24.13 | 24.13 | +0.05 (+0.21%) | 3,972,300 |
| 13 May 2013 | USD | 24.1 | 24.19 | 24 | 24.08 | 24.08 | -0.13 (-0.54%) | 3,067,348 |
| 10 May 2013 | USD | 24.1 | 24.23 | 24.03 | 24.21 | 24.21 | +0.12 (+0.50%) | 2,137,448 |
| 9 May 2013 | USD | 23.97 | 24.295 | 23.95 | 24.09 | 24.09 | -0.13 (-0.54%) | 3,433,787 |
| 8 May 2013 | USD | 24.33 | 24.47 | 24.12 | 24.22 | 24.22 | -0.16 (-0.66%) | 2,000,138 |
| 7 May 2013 | USD | 24.25 | 24.42 | 24.19 | 24.38 | 24.38 | +0.2 (+0.83%) | 3,904,679 |
| 6 May 2013 | USD | 24.3 | 24.32 | 24.12 | 24.18 | 24.18 | -0.16 (-0.66%) | 3,518,738 |
| 3 May 2013 | USD | 24.17 | 24.59 | 23.96 | 24.34 | 24.34 | +0.2 (+0.83%) | 5,154,320 |
| 2 May 2013 | USD | 24.1 | 24.4 | 23.93 | 24.14 | 24.14 | -0.2 (-0.82%) | 3,703,476 |
| 1 May 2013 | USD | 24.68 | 24.73 | 24.27 | 24.34 | 24.34 | -0.34 (-1.38%) | 3,022,956 |
| 30 Apr 2013 | USD | 24.56 | 24.69 | 24.37 | 24.68 | 24.68 | +0.16 (+0.65%) | 2,904,290 |
| 29 Apr 2013 | USD | 24.36 | 24.7 | 24.26 | 24.52 | 24.52 | +0.26 (+1.07%) | 2,233,545 |
| 26 Apr 2013 | USD | 24.3 | 24.43 | 24.25 | 24.26 | 24.26 | -0.06 (-0.25%) | 1,515,257 |
| 25 Apr 2013 | USD | 24.34 | 24.44 | 24.22 | 24.32 | 24.32 | +0.13 (+0.54%) | 1,683,219 |
