| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | USD | 33.1 | 33.77 | 32.9017 | 33.03 | 33.03 | +0.14 (+0.43%) | 1,680,395 |
| 29 May 2013 | USD | 33.95 | 33.96 | 32.11 | 32.89 | 32.89 | -1.08 (-3.18%) | 2,472,873 |
| 28 May 2013 | USD | 34.63 | 35.3499 | 33.785 | 33.97 | 33.97 | -0.07 (-0.21%) | 1,648,935 |
| 27 May 2013 | USD | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 34.4 | 34.48 | 33.36 | 34.04 | 34.04 | -0.62 (-1.79%) | 1,899,480 |
| 23 May 2013 | USD | 35.63 | 35.63 | 32.55 | 34.66 | 34.66 | -1.38 (-3.83%) | 3,846,278 |
| 22 May 2013 | USD | 37.75 | 38.41 | 35.56 | 36.04 | 36.04 | -1.57 (-4.17%) | 3,323,486 |
| 21 May 2013 | USD | 37.04 | 37.71 | 37.04 | 37.61 | 37.61 | +0.56 (+1.51%) | 824,894 |
| 20 May 2013 | USD | 36.93 | 37.18 | 36.83 | 37.05 | 37.05 | +0.14 (+0.38%) | 884,199 |
| 17 May 2013 | USD | 36.66 | 37 | 36.5299 | 36.91 | 36.91 | +0.31 (+0.85%) | 930,521 |
| 16 May 2013 | USD | 36.43 | 36.77 | 36.34 | 36.6 | 36.6 | +0.06 (+0.16%) | 1,593,423 |
| 15 May 2013 | USD | 36.04 | 36.72 | 35.83 | 36.54 | 36.54 | +0.55 (+1.53%) | 1,820,733 |
| 14 May 2013 | USD | 35.09 | 36.06 | 35.09 | 35.99 | 35.99 | +0.85 (+2.42%) | 1,141,621 |
| 13 May 2013 | USD | 34.77 | 35.41 | 34.65 | 35.14 | 35.14 | +0.54 (+1.56%) | 1,339,058 |
| 10 May 2013 | USD | 34.22 | 34.65 | 34.18 | 34.6 | 34.6 | +0.43 (+1.26%) | 1,234,458 |
| 9 May 2013 | USD | 34.64 | 34.73 | 34.11 | 34.17 | 34.17 | -0.68 (-1.95%) | 1,731,716 |
| 8 May 2013 | USD | 35.21 | 35.64 | 34.4 | 34.85 | 34.85 | +0.17 (+0.49%) | 2,094,305 |
| 7 May 2013 | USD | 34.54 | 34.8 | 34.37 | 34.68 | 34.68 | +0.01 (+0.03%) | 1,874,114 |
| 6 May 2013 | USD | 34.32 | 34.96 | 34.32 | 34.67 | 34.67 | +0.34 (+0.99%) | 1,609,042 |
| 3 May 2013 | USD | 33.99 | 34.9 | 33.73 | 34.33 | 34.33 | +0.67 (+1.99%) | 3,071,773 |
| 2 May 2013 | USD | 32.56 | 33.83 | 32.56 | 33.66 | 33.66 | +1.32 (+4.08%) | 2,210,459 |
| 1 May 2013 | USD | 32.74 | 32.8401 | 32.2909 | 32.34 | 32.34 | -0.53 (-1.61%) | 1,351,515 |
| 30 Apr 2013 | USD | 32.63 | 32.87 | 32.55 | 32.87 | 32.87 | +0.32 (+0.98%) | 871,525 |
| 29 Apr 2013 | USD | 32.27 | 32.6 | 32.27 | 32.55 | 32.55 | +0.41 (+1.28%) | 921,822 |
| 26 Apr 2013 | USD | 32.72 | 32.7474 | 32.02 | 32.14 | 32.14 | -0.92 (-2.78%) | 1,476,160 |
| 25 Apr 2013 | USD | 33.15 | 33.49 | 32.81 | 33.06 | 33.06 | -0.06 (-0.18%) | 1,042,164 |
| 24 Apr 2013 | USD | 32.86 | 33.18 | 32.81 | 33.12 | 33.12 | +0.25 (+0.76%) | 795,319 |
| 23 Apr 2013 | USD | 33 | 33.13 | 32.68 | 32.87 | 32.87 | +0.07 (+0.21%) | 1,460,971 |
| 22 Apr 2013 | USD | 32.81 | 32.86 | 32.31 | 32.8 | 32.8 | -0.02 (-0.06%) | 1,040,712 |
| 19 Apr 2013 | USD | 31.74 | 32.84 | 31.64 | 32.82 | 32.82 | +1.14 (+3.60%) | 1,822,562 |
