| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | USD | 34.54 | 35.02 | 34.2801 | 34.99 | 34.99 | +0.53 (+1.54%) | 273,046 |
| 1 Jul 2013 | USD | 34.69 | 35.1425 | 34.29 | 34.46 | 34.46 | +0.104 (+0.30%) | 137,992 |
| 28 Jun 2013 | USD | 34.26 | 34.8299 | 34.18 | 34.356 | 34.356 | +0.026 (+0.08%) | 585,294 |
| 27 Jun 2013 | USD | 34.52 | 34.52 | 33.58 | 34.33 | 34.33 | +0.18 (+0.53%) | 300,460 |
| 26 Jun 2013 | USD | 34.34 | 34.7199 | 33.98 | 34.15 | 34.15 | +0.065 (+0.19%) | 197,762 |
| 25 Jun 2013 | USD | 34 | 34.37 | 33.79 | 34.085 | 34.085 | +0.465 (+1.38%) | 267,590 |
| 24 Jun 2013 | USD | 35.33 | 35.33 | 33.43 | 33.62 | 33.62 | -2.05 (-5.75%) | 173,797 |
| 21 Jun 2013 | USD | 36.1 | 36.1 | 35.38 | 35.67 | 35.67 | -0.45 (-1.25%) | 231,910 |
| 20 Jun 2013 | USD | 37.1 | 37.1 | 35.78 | 36.12 | 36.12 | -1.3 (-3.47%) | 141,032 |
| 19 Jun 2013 | USD | 37.81 | 38.8399 | 37.23 | 37.42 | 37.42 | -0.27 (-0.72%) | 145,623 |
| 18 Jun 2013 | USD | 36.98 | 37.85 | 36.8 | 37.69 | 37.69 | +1.04 (+2.84%) | 233,480 |
| 17 Jun 2013 | USD | 35.41 | 36.69 | 35.36 | 36.65 | 36.65 | +1.47 (+4.18%) | 144,456 |
| 14 Jun 2013 | USD | 34.94 | 35.87 | 34.62 | 35.18 | 35.18 | +0.29 (+0.83%) | 110,602 |
| 13 Jun 2013 | USD | 35.42 | 35.42 | 34.5 | 34.89 | 34.89 | -0.47 (-1.33%) | 386,636 |
| 12 Jun 2013 | USD | 35.51 | 35.51 | 34.402 | 35.36 | 35.36 | +0.33 (+0.94%) | 144,102 |
| 11 Jun 2013 | USD | 35.57 | 35.93 | 34.75 | 35.03 | 35.03 | -1.01 (-2.80%) | 76,188 |
| 10 Jun 2013 | USD | 35.21 | 36.44 | 34.81 | 36.04 | 36.04 | +1.24 (+3.56%) | 130,398 |
| 7 Jun 2013 | USD | 35.05 | 35.33 | 34.3701 | 34.8 | 34.8 | +0.08 (+0.23%) | 121,913 |
| 6 Jun 2013 | USD | 34 | 34.72 | 33.8 | 34.72 | 34.72 | +0.62 (+1.82%) | 149,692 |
| 5 Jun 2013 | USD | 35.27 | 35.3899 | 33.65 | 34.1 | 34.1 | -1.32 (-3.73%) | 225,888 |
| 4 Jun 2013 | USD | 36.9 | 37.45 | 34.4401 | 35.42 | 35.42 | -1.15 (-3.14%) | 985,870 |
| 3 Jun 2013 | USD | 35.46 | 36.9 | 35.285 | 36.57 | 36.57 | +1 (+2.81%) | 600,315 |
| 31 May 2013 | USD | 34.89 | 36.41 | 34.352 | 35.57 | 35.57 | +0.63 (+1.80%) | 272,480 |
| 30 May 2013 | USD | 34.9 | 35.13 | 34.65 | 34.94 | 34.94 | +0.08 (+0.23%) | 160,498 |
| 29 May 2013 | USD | 34.64 | 35 | 34.13 | 34.86 | 34.86 | 0.0 (0.0%) | 92,576 |
| 28 May 2013 | USD | 34.57 | 35.36 | 34.23 | 34.86 | 34.86 | +0.87 (+2.56%) | 224,877 |
| 27 May 2013 | USD | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 33.79 | 34.04 | 33.38 | 33.99 | 33.99 | +0.17 (+0.50%) | 149,640 |
| 23 May 2013 | USD | 33.44 | 34.01 | 33.35 | 33.82 | 33.82 | -0.03 (-0.09%) | 169,974 |
| 22 May 2013 | USD | 32.68 | 34.8 | 32.68 | 33.85 | 33.85 | +1.22 (+3.74%) | 334,448 |
