| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | USD | 23.34 | 23.39 | 22.78 | 23.36 | 23.36 | +0.03 (+0.13%) | 3,037,600 |
| 31 May 2013 | USD | 23.32 | 23.64 | 23.08 | 23.33 | 23.33 | -0.18 (-0.77%) | 6,829,100 |
| 30 May 2013 | USD | 23.57 | 23.87 | 23.43 | 23.51 | 23.51 | 0.0 (0.0%) | 1,454,000 |
| 29 May 2013 | USD | 23 | 23.78 | 22.98 | 23.51 | 23.51 | +0.36 (+1.56%) | 2,691,900 |
| 28 May 2013 | USD | 23.62 | 23.78 | 23.07 | 23.15 | 23.15 | -0.29 (-1.24%) | 2,743,900 |
| 27 May 2013 | USD | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 23.58 | 23.97 | 23.36 | 23.44 | 23.44 | -0.28 (-1.18%) | 986,200 |
| 23 May 2013 | USD | 23.22 | 23.8 | 22.92 | 23.72 | 23.72 | +0.72 (+3.13%) | 2,805,600 |
| 22 May 2013 | USD | 23.03 | 23.44 | 22.81 | 23 | 23 | -0.05 (-0.22%) | 1,881,500 |
| 21 May 2013 | USD | 23.19 | 23.52 | 22.97 | 23.05 | 23.05 | -0.14 (-0.60%) | 1,402,300 |
| 20 May 2013 | USD | 22.45 | 23.33 | 22.43 | 23.19 | 23.19 | +0.75 (+3.34%) | 1,658,000 |
| 17 May 2013 | USD | 22.88 | 22.94 | 22.26 | 22.44 | 22.44 | -0.37 (-1.62%) | 2,720,800 |
| 16 May 2013 | USD | 22.94 | 23.3 | 22.77 | 22.81 | 22.81 | -0.19 (-0.83%) | 1,742,600 |
| 15 May 2013 | USD | 23.53 | 23.81 | 22.88 | 23 | 23 | -0.64 (-2.71%) | 1,602,000 |
| 14 May 2013 | USD | 23.16 | 23.78 | 23.15 | 23.64 | 23.64 | +0.45 (+1.94%) | 1,584,300 |
| 13 May 2013 | USD | 23.06 | 23.43 | 22.72 | 23.19 | 23.19 | +0.13 (+0.56%) | 1,355,500 |
| 10 May 2013 | USD | 22.75 | 23.1 | 22.73 | 23.06 | 23.06 | +0.23 (+1.01%) | 1,048,100 |
| 9 May 2013 | USD | 22.7 | 23.13 | 22.69 | 22.83 | 22.83 | +0.12 (+0.53%) | 1,469,000 |
| 8 May 2013 | USD | 22.57 | 22.81 | 22.36 | 22.71 | 22.71 | +0.09 (+0.40%) | 1,757,700 |
| 7 May 2013 | USD | 22.35 | 22.85 | 22.28 | 22.62 | 22.62 | +0.32 (+1.43%) | 1,525,700 |
| 6 May 2013 | USD | 22.01 | 22.75 | 22 | 22.3 | 22.3 | +0.25 (+1.13%) | 1,658,300 |
| 3 May 2013 | USD | 21.76 | 22.48 | 21.76 | 22.05 | 22.05 | +0.51 (+2.37%) | 2,204,600 |
| 2 May 2013 | USD | 21.35 | 21.68 | 21.13 | 21.54 | 21.54 | +0.19 (+0.89%) | 1,704,000 |
| 1 May 2013 | USD | 21.47 | 21.59 | 21.15 | 21.35 | 21.35 | -0.13 (-0.61%) | 1,623,800 |
| 30 Apr 2013 | USD | 20.93 | 21.86 | 20.82 | 21.48 | 21.48 | +0.46 (+2.19%) | 2,889,300 |
| 29 Apr 2013 | USD | 21.05 | 21.26 | 20.91 | 21.02 | 21.02 | -0.05 (-0.24%) | 1,343,800 |
| 26 Apr 2013 | USD | 20.5 | 21.25 | 20.43 | 21.07 | 21.07 | +0.43 (+2.08%) | 2,799,200 |
| 25 Apr 2013 | USD | 20.6 | 20.99 | 20.33 | 20.64 | 20.64 | +0.14 (+0.68%) | 2,251,300 |
| 24 Apr 2013 | USD | 20.17 | 20.71 | 19.87 | 20.5 | 20.5 | +0.27 (+1.33%) | 2,099,400 |
| 23 Apr 2013 | USD | 18.81 | 21.16 | 18.81 | 20.23 | 20.23 | +1.57 (+8.41%) | 6,935,500 |
