| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 33.28 | 33.329 | 32.922 | 32.94 | 32.94 | -0.42 (-1.26%) | 611,728 |
| 4 Jun 2013 | USD | 33.56 | 33.65 | 33.21 | 33.36 | 33.36 | -0.16 (-0.48%) | 336,339 |
| 3 Jun 2013 | USD | 33.28 | 33.52 | 33.15 | 33.52 | 33.52 | +0.32 (+0.96%) | 368,426 |
| 31 May 2013 | USD | 33.58 | 33.72 | 33.16 | 33.2 | 33.2 | -0.46 (-1.37%) | 367,713 |
| 30 May 2013 | USD | 33.67 | 33.8 | 33.63 | 33.66 | 33.66 | +0.05 (+0.15%) | 208,351 |
| 29 May 2013 | USD | 33.86 | 33.86 | 33.51 | 33.61 | 33.61 | -0.4 (-1.18%) | 357,264 |
| 28 May 2013 | USD | 34.11 | 34.286 | 33.92 | 34.01 | 34.01 | +0.19 (+0.56%) | 326,481 |
| 27 May 2013 | USD | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 33.64 | 33.83 | 33.54 | 33.82 | 33.82 | +0.07 (+0.21%) | 320,633 |
| 23 May 2013 | USD | 33.54 | 33.84 | 33.5 | 33.75 | 33.75 | -0.09 (-0.27%) | 486,113 |
| 22 May 2013 | USD | 34.05 | 34.39 | 33.76 | 33.84 | 33.84 | -0.18 (-0.53%) | 430,353 |
| 21 May 2013 | USD | 34 | 34.129 | 33.92 | 34.02 | 34.02 | +0.08 (+0.24%) | 267,328 |
| 20 May 2013 | USD | 33.94 | 34.07 | 33.9 | 33.94 | 33.94 | -0.03 (-0.09%) | 454,408 |
| 17 May 2013 | USD | 33.76 | 33.97 | 33.76 | 33.97 | 33.97 | +0.3 (+0.89%) | 338,356 |
| 16 May 2013 | USD | 33.77 | 33.895 | 33.65 | 33.67 | 33.67 | -0.22 (-0.65%) | 261,891 |
| 15 May 2013 | USD | 33.54 | 33.949 | 33.54 | 33.89 | 33.89 | +0.26 (+0.77%) | 444,873 |
| 14 May 2013 | USD | 33.31 | 33.63 | 33.31 | 33.63 | 33.63 | +0.35 (+1.05%) | 367,752 |
| 13 May 2013 | USD | 33.23 | 33.318 | 33.158 | 33.28 | 33.28 | +0.03 (+0.09%) | 194,835 |
| 10 May 2013 | USD | 33.2 | 33.26 | 33.1 | 33.25 | 33.25 | +0.08 (+0.24%) | 191,791 |
| 9 May 2013 | USD | 33.21 | 33.319 | 33.1 | 33.17 | 33.17 | -0.042 (-0.13%) | 298,701 |
| 8 May 2013 | USD | 33.15 | 33.229 | 33.1 | 33.212 | 33.212 | +0.02 (+0.06%) | 320,174 |
| 7 May 2013 | USD | 33.1 | 33.2 | 33.06 | 33.192 | 33.192 | +0.142 (+0.43%) | 474,986 |
| 6 May 2013 | USD | 33.11 | 33.11 | 33.01 | 33.05 | 33.05 | -0.03 (-0.09%) | 347,141 |
| 3 May 2013 | USD | 33.03 | 33.16 | 33.018 | 33.08 | 33.08 | +0.28 (+0.85%) | 314,169 |
| 2 May 2013 | USD | 32.54 | 32.8 | 32.51 | 32.8 | 32.8 | +0.29 (+0.89%) | 214,429 |
| 1 May 2013 | USD | 32.74 | 32.74 | 32.48 | 32.51 | 32.51 | -0.23 (-0.70%) | 281,468 |
| 30 Apr 2013 | USD | 32.7 | 32.75 | 32.52 | 32.74 | 32.74 | +0.05 (+0.15%) | 466,599 |
| 29 Apr 2013 | USD | 32.58 | 32.745 | 32.53 | 32.69 | 32.69 | +0.2 (+0.62%) | 177,690 |
| 26 Apr 2013 | USD | 32.52 | 32.54 | 32.418 | 32.49 | 32.49 | -0.02 (-0.06%) | 238,913 |
| 25 Apr 2013 | USD | 32.57 | 32.66 | 32.466 | 32.51 | 32.51 | +0.054 (+0.17%) | 378,542 |
