| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2013 | USD | 45.22 | 45.22 | 43.8 | 44.06 | 44.06 | -1.16 (-2.57%) | 91,784 |
| 24 May 2013 | USD | 46.89 | 46.89 | 44.58 | 45.22 | 45.22 | -1.67 (-3.56%) | 576,470 |
| 23 May 2013 | USD | 45.92 | 48 | 44.9 | 46.89 | 46.89 | +0.47 (+1.01%) | 298,080 |
| 22 May 2013 | USD | 44.95 | 48.74 | 43.23 | 46.42 | 46.42 | +1.69 (+3.78%) | 876,840 |
| 21 May 2013 | USD | 44.1 | 45.57 | 42.21 | 44.73 | 44.73 | +0.69 (+1.57%) | 656,395 |
| 20 May 2013 | USD | 46.55 | 48.68 | 43.2 | 44.04 | 44.04 | -3.53 (-7.42%) | 1,182,259 |
| 17 May 2013 | USD | 47.37 | 48.42 | 47.19 | 47.57 | 47.57 | -1.39 (-2.84%) | 713,480 |
| 16 May 2013 | USD | 49.82 | 49.82 | 48 | 48.96 | 48.96 | -0.86 (-1.73%) | 438,109 |
| 15 May 2013 | USD | 50.15 | 51.4 | 49.62 | 49.82 | 49.82 | -0.38 (-0.76%) | 688,569 |
| 14 May 2013 | USD | 50.75 | 50.9 | 50.12 | 50.2 | 50.2 | -0.24 (-0.48%) | 121,584 |
| 13 May 2013 | USD | 51.45 | 51.45 | 50.01 | 50.44 | 50.44 | -0.66 (-1.29%) | 699,415 |
| 10 May 2013 | USD | 50.4 | 51.49 | 49.6 | 51.1 | 51.1 | +0.99 (+1.98%) | 446,060 |
| 9 May 2013 | USD | 51.2 | 51.6 | 50.1 | 50.11 | 50.11 | -1.13 (-2.21%) | 657,235 |
| 8 May 2013 | USD | 52.18 | 52.2 | 51 | 51.24 | 51.24 | -0.66 (-1.27%) | 601,154 |
| 7 May 2013 | USD | 52.29 | 52.55 | 49.37 | 51.9 | 51.9 | -0.2 (-0.38%) | 512,765 |
| 6 May 2013 | USD | 51.76 | 52.43 | 51.15 | 52.1 | 52.1 | +0.74 (+1.44%) | 196,015 |
| 3 May 2013 | USD | 51.99 | 52.5 | 50.76 | 51.36 | 51.36 | +1.05 (+2.09%) | 455,049 |
| 2 May 2013 | USD | 52.5 | 52.5 | 49.63 | 50.31 | 50.31 | -1.65 (-3.18%) | 409,692 |
| 1 May 2013 | USD | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.0 (0.0%) | 0 |
| 30 Apr 2013 | USD | 52.49 | 52.49 | 50.81 | 51.96 | 51.96 | -0.39 (-0.74%) | 516,828 |
| 29 Apr 2013 | USD | 52.55 | 52.55 | 51.54 | 52.35 | 52.35 | +0.97 (+1.89%) | 167,582 |
| 26 Apr 2013 | USD | 52.05 | 52.5 | 51.01 | 51.38 | 51.38 | -1.02 (-1.95%) | 202,774 |
| 25 Apr 2013 | USD | 52.3 | 52.9 | 52.03 | 52.4 | 52.4 | +0.13 (+0.25%) | 857,369 |
| 24 Apr 2013 | USD | 52.28 | 52.89 | 51.11 | 52.27 | 52.27 | +0.12 (+0.23%) | 522,307 |
| 23 Apr 2013 | USD | 51.55 | 52.6 | 51 | 52.15 | 52.15 | +1.07 (+2.09%) | 342,132 |
| 22 Apr 2013 | USD | 52.18 | 52.19 | 50.79 | 51.08 | 51.08 | -1.18 (-2.26%) | 263,231 |
| 19 Apr 2013 | USD | 52.25 | 52.49 | 51.51 | 52.26 | 52.26 | +0.06 (+0.11%) | 795,172 |
| 18 Apr 2013 | USD | 51.8 | 52.2 | 49.82 | 52.2 | 52.2 | +1.52 (+3.00%) | 476,815 |
| 17 Apr 2013 | USD | 52.2 | 52.2 | 50.5 | 50.68 | 50.68 | -0.11 (-0.22%) | 434,336 |
| 16 Apr 2013 | USD | 52.5 | 52.5 | 50.5 | 50.79 | 50.79 | +0.32 (+0.63%) | 203,272 |
