| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 35.2 | 35.26 | 34.56 | 34.66 | 34.66 | -0.84 (-2.37%) | 310,347 |
| 4 Jun 2013 | USD | 35.49 | 35.57 | 35.3 | 35.5 | 35.5 | -0.18 (-0.50%) | 116,886 |
| 3 Jun 2013 | USD | 35.29 | 35.81 | 35.28 | 35.68 | 35.68 | +0.42 (+1.19%) | 289,252 |
| 31 May 2013 | USD | 35.63 | 35.63 | 35.22 | 35.26 | 35.26 | -0.51 (-1.43%) | 66,199 |
| 30 May 2013 | USD | 35.89 | 36.05 | 35.53 | 35.77 | 35.77 | -0.4 (-1.11%) | 26,483 |
| 29 May 2013 | USD | 36.16 | 36.29 | 36.06 | 36.17 | 36.17 | +0.08 (+0.22%) | 81,768 |
| 28 May 2013 | USD | 36.37 | 36.46 | 36.031 | 36.09 | 36.09 | -0.27 (-0.74%) | 94,626 |
| 27 May 2013 | USD | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 36.26 | 36.44 | 36.2 | 36.36 | 36.36 | -0.84 (-2.26%) | 63,578 |
| 23 May 2013 | USD | 37.04 | 37.32 | 36.82 | 37.2 | 37.2 | +0.43 (+1.17%) | 47,844 |
| 22 May 2013 | USD | 37.22 | 37.68 | 36.69 | 36.77 | 36.77 | -0.438 (-1.18%) | 86,929 |
| 21 May 2013 | USD | 37.1 | 37.35 | 36.921 | 37.208 | 37.208 | +0.008 (+0.02%) | 26,978 |
| 20 May 2013 | USD | 36.98 | 37.33 | 36.98 | 37.2 | 37.2 | +0.32 (+0.87%) | 272,665 |
| 17 May 2013 | USD | 36.89 | 37.17 | 36.77 | 36.88 | 36.88 | -0.88 (-2.33%) | 186,855 |
| 16 May 2013 | USD | 38.11 | 38.12 | 37.73 | 37.76 | 37.76 | -0.62 (-1.62%) | 90,987 |
| 15 May 2013 | USD | 38.45 | 38.45 | 38.24 | 38.38 | 38.38 | -0.05 (-0.13%) | 68,443 |
| 14 May 2013 | USD | 38.36 | 38.5688 | 38.29 | 38.43 | 38.43 | -0.25 (-0.65%) | 66,516 |
| 13 May 2013 | USD | 38.86 | 38.8999 | 38.62 | 38.68 | 38.68 | -0.18 (-0.46%) | 71,456 |
| 10 May 2013 | USD | 38.93 | 38.93 | 38.607 | 38.86 | 38.86 | -0.24 (-0.61%) | 38,108 |
| 9 May 2013 | USD | 39.34 | 39.4 | 38.856 | 39.1 | 39.1 | -0.15 (-0.38%) | 25,825 |
| 8 May 2013 | USD | 39.04 | 39.27 | 38.93 | 39.25 | 39.25 | -0.05 (-0.13%) | 232,057 |
| 7 May 2013 | USD | 39.39 | 39.39 | 39.091 | 39.3 | 39.3 | +0.04 (+0.10%) | 64,515 |
| 6 May 2013 | USD | 38.92 | 39.29 | 38.92 | 39.26 | 39.26 | +0.3 (+0.77%) | 141,424 |
| 3 May 2013 | USD | 38.91 | 39.045 | 38.8601 | 38.96 | 38.96 | -0.08 (-0.20%) | 70,013 |
| 2 May 2013 | USD | 38.83 | 39.08 | 38.82 | 39.04 | 39.04 | +0.02 (+0.05%) | 118,125 |
| 1 May 2013 | USD | 39.15 | 39.23 | 38.95 | 39.02 | 39.02 | -0.59 (-1.49%) | 62,273 |
| 30 Apr 2013 | USD | 39.5 | 39.66 | 39.38 | 39.61 | 39.61 | +0.09 (+0.23%) | 79,714 |
| 29 Apr 2013 | USD | 39.13 | 39.56 | 39.13 | 39.52 | 39.52 | +0.78 (+2.01%) | 55,961 |
| 26 Apr 2013 | USD | 38.92 | 38.92 | 38.65 | 38.74 | 38.74 | -0.269 (-0.69%) | 27,490 |
| 25 Apr 2013 | USD | 39.09 | 39.19 | 38.8901 | 39.009 | 39.009 | +0.249 (+0.64%) | 19,713 |
