| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | USD | 22.4 | 22.66 | 22.37 | 22.37 | 447.4 | -0.05 (-0.22%) | 652,453 |
| 31 May 2013 | USD | 22.3 | 22.42 | 22.14 | 22.42 | 448.4 | +0.21 (+0.95%) | 242,514 |
| 30 May 2013 | USD | 22.33 | 22.33 | 22.1152 | 22.21 | 444.2 | -0.12 (-0.54%) | 172,453 |
| 29 May 2013 | USD | 22.32 | 22.45 | 22.26 | 22.33 | 446.6 | +0.11 (+0.50%) | 397,759 |
| 28 May 2013 | USD | 22.11 | 22.29 | 22.0306 | 22.22 | 444.4 | -0.16 (-0.71%) | 288,222 |
| 27 May 2013 | USD | 22.38 | 22.38 | 22.38 | 22.38 | 447.6 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 22.52 | 22.58 | 22.3799 | 22.38 | 447.6 | +0.02 (+0.09%) | 183,818 |
| 23 May 2013 | USD | 22.52 | 22.55 | 22.29 | 22.36 | 447.2 | +0.05 (+0.22%) | 876,369 |
| 22 May 2013 | USD | 22.1 | 22.42 | 21.92 | 22.31 | 446.2 | +0.2 (+0.90%) | 957,203 |
| 21 May 2013 | USD | 22.15 | 22.229 | 22.05 | 22.11 | 442.2 | -0.05 (-0.23%) | 302,346 |
| 20 May 2013 | USD | 22.17 | 22.22 | 22.0701 | 22.16 | 443.2 | +0.05 (+0.23%) | 277,065 |
| 17 May 2013 | USD | 22.23 | 22.29 | 22.11 | 22.11 | 442.2 | -0.22 (-0.99%) | 772,951 |
| 16 May 2013 | USD | 22.27 | 22.35 | 22.18 | 22.33 | 446.6 | +0.02 (+0.09%) | 405,620 |
| 15 May 2013 | USD | 22.39 | 22.4581 | 22.29 | 22.31 | 446.2 | -0.041 (-0.18%) | 790,224 |
| 14 May 2013 | USD | 22.47 | 22.47 | 22.29 | 22.351 | 447.02 | -0.119 (-0.53%) | 339,582 |
| 13 May 2013 | USD | 22.54 | 22.55 | 22.42 | 22.47 | 449.4 | -0.04 (-0.18%) | 179,238 |
| 10 May 2013 | USD | 22.59 | 22.63 | 22.4916 | 22.51 | 450.2 | -0.13 (-0.57%) | 213,363 |
| 9 May 2013 | USD | 22.65 | 22.68 | 22.49 | 22.64 | 452.8 | +0.04 (+0.18%) | 172,517 |
| 8 May 2013 | USD | 22.73 | 22.7602 | 22.59 | 22.6 | 452 | -0.13 (-0.57%) | 407,684 |
| 7 May 2013 | USD | 22.67 | 22.8074 | 22.65 | 22.73 | 454.6 | +0.02 (+0.09%) | 224,975 |
| 6 May 2013 | USD | 22.75 | 22.77 | 22.6701 | 22.71 | 454.2 | -0.1 (-0.44%) | 345,290 |
| 3 May 2013 | USD | 22.85 | 22.86 | 22.73 | 22.81 | 456.2 | -0.26 (-1.13%) | 586,605 |
| 2 May 2013 | USD | 23.32 | 23.3399 | 23.03 | 23.07 | 461.4 | -0.29 (-1.24%) | 261,270 |
| 1 May 2013 | USD | 23.26 | 23.4019 | 23.21 | 23.36 | 467.2 | +0.11 (+0.47%) | 266,079 |
| 30 Apr 2013 | USD | 23.4 | 23.48 | 23.25 | 23.25 | 465 | -0.18 (-0.77%) | 453,702 |
| 29 Apr 2013 | USD | 23.58 | 23.58 | 23.3499 | 23.43 | 468.6 | -0.23 (-0.97%) | 632,314 |
| 26 Apr 2013 | USD | 23.63 | 23.745 | 23.59 | 23.66 | 473.2 | +0.08 (+0.34%) | 446,811 |
| 25 Apr 2013 | USD | 23.64 | 23.64 | 23.49 | 23.58 | 471.6 | -0.11 (-0.46%) | 888,631 |
| 24 Apr 2013 | USD | 23.75 | 23.82 | 23.6201 | 23.69 | 473.8 | -0.02 (-0.08%) | 691,098 |
| 23 Apr 2013 | USD | 23.79 | 23.92 | 23.62 | 23.71 | 474.2 | -0.22 (-0.92%) | 863,486 |
