| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2013 | USD | 51.51 | 51.91 | 50.68 | 51.81 | 51.81 | +1.8 (+3.60%) | 112,633 |
| 20 Jun 2013 | USD | 51.45 | 51.78 | 49.7 | 50.01 | 50.01 | -2.52 (-4.80%) | 59,693 |
| 19 Jun 2013 | USD | 53.85 | 54.166 | 52.49 | 52.53 | 52.53 | -1.63 (-3.01%) | 14,543 |
| 18 Jun 2013 | USD | 53.89 | 54.44 | 53.8006 | 54.16 | 54.16 | -0.56 (-1.02%) | 18,144 |
| 17 Jun 2013 | USD | 54.59 | 55.1 | 54.4401 | 54.72 | 54.72 | +0.48 (+0.88%) | 22,805 |
| 14 Jun 2013 | USD | 54.91 | 54.91 | 54.18 | 54.24 | 54.24 | +0.16 (+0.30%) | 70,778 |
| 13 Jun 2013 | USD | 53.15 | 54.12 | 53.15 | 54.08 | 54.08 | +0.6 (+1.12%) | 22,254 |
| 12 Jun 2013 | USD | 54.28 | 54.28 | 53.45 | 53.48 | 53.48 | -0.06 (-0.11%) | 134,101 |
| 11 Jun 2013 | USD | 53.76 | 53.79 | 53.4201 | 53.54 | 53.54 | -1.44 (-2.62%) | 249,561 |
| 10 Jun 2013 | USD | 55.06 | 55.46 | 54.921 | 54.98 | 54.98 | -1.21 (-2.15%) | 24,513 |
| 7 Jun 2013 | USD | 56.16 | 56.45 | 55.96 | 56.19 | 56.19 | -0.84 (-1.47%) | 23,723 |
| 6 Jun 2013 | USD | 56.25 | 57.06 | 56.25 | 57.03 | 57.03 | +0.61 (+1.08%) | 28,823 |
| 5 Jun 2013 | USD | 56.97 | 56.9701 | 56.22 | 56.42 | 56.42 | -0.49 (-0.86%) | 36,135 |
| 4 Jun 2013 | USD | 57.48 | 57.598 | 56.91 | 56.91 | 56.91 | -0.78 (-1.35%) | 15,189 |
| 3 Jun 2013 | USD | 57.07 | 57.72 | 56.99 | 57.69 | 57.69 | +0.57 (+1.00%) | 73,719 |
| 31 May 2013 | USD | 58 | 58.09 | 57.1 | 57.12 | 57.12 | -1.59 (-2.71%) | 79,718 |
| 30 May 2013 | USD | 59 | 59.24 | 58.71 | 58.71 | 58.71 | -0.27 (-0.46%) | 27,729 |
| 29 May 2013 | USD | 59.09 | 59.27 | 58.72 | 58.98 | 58.98 | -0.24 (-0.41%) | 143,420 |
| 28 May 2013 | USD | 59.34 | 59.75 | 59.2 | 59.22 | 59.22 | +0.95 (+1.63%) | 112,534 |
| 27 May 2013 | USD | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 58.19 | 58.54 | 58.06 | 58.27 | 58.27 | -0.39 (-0.66%) | 127,026 |
| 23 May 2013 | USD | 58.16 | 58.66 | 58.1 | 58.66 | 58.66 | -1 (-1.68%) | 118,012 |
| 22 May 2013 | USD | 60.35 | 60.54 | 59.23 | 59.66 | 59.66 | -0.751 (-1.24%) | 62,001 |
| 21 May 2013 | USD | 60.7 | 60.7 | 60.2401 | 60.411 | 60.411 | -0.919 (-1.50%) | 18,740 |
| 20 May 2013 | USD | 61.28 | 61.33 | 61.0438 | 61.33 | 61.33 | -0.06 (-0.10%) | 28,991 |
| 17 May 2013 | USD | 61.58 | 61.58 | 61.1742 | 61.39 | 61.39 | +0.14 (+0.23%) | 4,530 |
| 16 May 2013 | USD | 61.16 | 61.6 | 61.15 | 61.25 | 61.25 | -0.14 (-0.23%) | 63,603 |
| 15 May 2013 | USD | 60.8 | 61.4 | 60.8 | 61.39 | 61.39 | +1.44 (+2.40%) | 52,808 |
| 14 May 2013 | USD | 59.85 | 60.082 | 59.65 | 59.95 | 59.95 | +0.45 (+0.76%) | 21,184 |
| 13 May 2013 | USD | 59.64 | 59.8 | 59.28 | 59.5 | 59.5 | -1.18 (-1.94%) | 23,700 |
