| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | USD | 33.46 | 33.83 | 33.13 | 33.5 | 33.5 | +0.04 (+0.12%) | 418,209 |
| 1 Jul 2013 | USD | 32.35 | 33.89 | 32.33 | 33.46 | 33.46 | +1.23 (+3.82%) | 472,467 |
| 28 Jun 2013 | USD | 31.91 | 32.57 | 31.79 | 32.23 | 32.23 | +0.31 (+0.97%) | 793,459 |
| 27 Jun 2013 | USD | 31.55 | 32.49 | 31.53 | 31.92 | 31.92 | +0.46 (+1.46%) | 254,854 |
| 26 Jun 2013 | USD | 31.64 | 32.13 | 31.09 | 31.46 | 31.46 | -0.08 (-0.25%) | 312,987 |
| 25 Jun 2013 | USD | 31.02 | 32.19 | 31.02 | 31.54 | 31.54 | +0.66 (+2.14%) | 658,925 |
| 24 Jun 2013 | USD | 30.84 | 31.41 | 30.69 | 30.88 | 30.88 | -0.44 (-1.40%) | 446,967 |
| 21 Jun 2013 | USD | 31.8 | 32.25 | 31.05 | 31.32 | 31.32 | -0.31 (-0.98%) | 429,304 |
| 20 Jun 2013 | USD | 31.06 | 32.624 | 30.63 | 31.63 | 31.63 | +0.16 (+0.51%) | 293,907 |
| 19 Jun 2013 | USD | 31.09 | 31.88 | 31.09 | 31.47 | 31.47 | +0.29 (+0.93%) | 171,552 |
| 18 Jun 2013 | USD | 31.76 | 31.98 | 30.76 | 31.18 | 31.18 | -0.5 (-1.58%) | 418,054 |
| 17 Jun 2013 | USD | 32 | 32 | 30.91 | 31.68 | 31.68 | -0.03 (-0.09%) | 415,444 |
| 14 Jun 2013 | USD | 31.89 | 32.3 | 31.65 | 31.71 | 31.71 | -0.29 (-0.91%) | 176,178 |
| 13 Jun 2013 | USD | 31.93 | 32.07 | 31.6 | 32 | 32 | -0.11 (-0.34%) | 271,304 |
| 12 Jun 2013 | USD | 32.75 | 32.87 | 32.07 | 32.11 | 32.11 | -0.38 (-1.17%) | 204,446 |
| 11 Jun 2013 | USD | 32.4 | 33.1 | 31.9375 | 32.49 | 32.49 | -0.13 (-0.40%) | 238,656 |
| 10 Jun 2013 | USD | 32.47 | 32.93 | 32.43 | 32.62 | 32.62 | +0.03 (+0.09%) | 325,110 |
| 7 Jun 2013 | USD | 32.09 | 32.7 | 31.75 | 32.59 | 32.59 | +0.74 (+2.32%) | 279,604 |
| 6 Jun 2013 | USD | 31.6 | 32.02 | 31.36 | 31.85 | 31.85 | +0.35 (+1.11%) | 285,418 |
| 5 Jun 2013 | USD | 31.46 | 32.1 | 31.11 | 31.5 | 31.5 | -0.09 (-0.28%) | 212,613 |
| 4 Jun 2013 | USD | 31.91 | 32.23 | 31.17 | 31.59 | 31.59 | -0.38 (-1.19%) | 380,265 |
| 3 Jun 2013 | USD | 32.18 | 32.57 | 31.3 | 31.97 | 31.97 | -0.15 (-0.47%) | 337,809 |
| 31 May 2013 | USD | 32.49 | 33.01 | 32.11 | 32.12 | 32.12 | -0.59 (-1.80%) | 203,905 |
| 30 May 2013 | USD | 32.34 | 32.72 | 32.24 | 32.71 | 32.71 | +0.43 (+1.33%) | 186,330 |
| 29 May 2013 | USD | 32.61 | 32.79 | 31.76 | 32.28 | 32.28 | -0.59 (-1.79%) | 249,451 |
| 28 May 2013 | USD | 33.4 | 33.98 | 32.59 | 32.87 | 32.87 | -0.13 (-0.39%) | 421,650 |
| 27 May 2013 | USD | 33 | 33 | 33 | 33 | 33 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 32.55 | 33.37 | 32.24 | 33 | 33 | +0.33 (+1.01%) | 592,062 |
| 23 May 2013 | USD | 32.49 | 32.715 | 31.85 | 32.67 | 32.67 | -0.18 (-0.55%) | 470,953 |
| 22 May 2013 | USD | 32.93 | 34.07 | 32.27 | 32.85 | 32.85 | +0.05 (+0.15%) | 907,919 |
