| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2013 | USD | 35.13 | 35.9692 | 35.04 | 35.1 | 35.1 | 0.0 (0.0%) | 1,665,911 |
| 27 Jun 2013 | USD | 35.6 | 35.9 | 34.81 | 35.1 | 35.1 | -0.45 (-1.27%) | 395,206 |
| 26 Jun 2013 | USD | 36.49 | 36.555 | 34.88 | 35.55 | 35.55 | -0.75 (-2.07%) | 837,072 |
| 25 Jun 2013 | USD | 37.65 | 37.7 | 36.08 | 36.3 | 36.3 | -1.13 (-3.02%) | 271,569 |
| 24 Jun 2013 | USD | 37.43 | 37.68 | 36.3 | 37.43 | 37.43 | -0.3 (-0.80%) | 220,790 |
| 21 Jun 2013 | USD | 37.99 | 38.31 | 37.68 | 37.73 | 37.73 | -0.27 (-0.71%) | 1,200,006 |
| 20 Jun 2013 | USD | 37.98 | 38.37 | 37.72 | 38 | 38 | -0.28 (-0.73%) | 580,834 |
| 19 Jun 2013 | USD | 37.97 | 38.49 | 37.72 | 38.28 | 38.28 | +0.29 (+0.76%) | 408,011 |
| 18 Jun 2013 | USD | 37.7 | 38.48 | 37.64 | 37.99 | 37.99 | +0.09 (+0.24%) | 473,899 |
| 17 Jun 2013 | USD | 38.34 | 39.058 | 37.48 | 37.9 | 37.9 | -0.05 (-0.13%) | 301,151 |
| 14 Jun 2013 | USD | 36.85 | 38.08 | 36.56 | 37.95 | 37.95 | +0.82 (+2.21%) | 271,532 |
| 13 Jun 2013 | USD | 36.49 | 37.13 | 35.64 | 37.13 | 37.13 | +0.5 (+1.37%) | 232,276 |
| 12 Jun 2013 | USD | 37.18 | 37.25 | 36.39 | 36.63 | 36.63 | -0.39 (-1.05%) | 205,907 |
| 11 Jun 2013 | USD | 37.22 | 37.315 | 36.75 | 37.02 | 37.02 | -0.71 (-1.88%) | 195,798 |
| 10 Jun 2013 | USD | 37.53 | 37.848 | 37.0001 | 37.73 | 37.73 | +0.17 (+0.45%) | 255,876 |
| 7 Jun 2013 | USD | 37.48 | 37.775 | 37.15 | 37.56 | 37.56 | +0.11 (+0.29%) | 105,974 |
| 6 Jun 2013 | USD | 36.47 | 37.49 | 36.35 | 37.45 | 37.45 | +1.06 (+2.91%) | 253,066 |
| 5 Jun 2013 | USD | 36.59 | 37.15 | 36.37 | 36.39 | 36.39 | -0.21 (-0.57%) | 130,161 |
| 4 Jun 2013 | USD | 36.01 | 37.27 | 35.7825 | 36.6 | 36.6 | +0.96 (+2.69%) | 285,923 |
| 3 Jun 2013 | USD | 35.02 | 35.64 | 34.17 | 35.64 | 35.64 | +0.25 (+0.71%) | 807,854 |
| 31 May 2013 | USD | 35.67 | 36.39 | 34.84 | 35.39 | 35.39 | -0.21 (-0.59%) | 454,917 |
| 30 May 2013 | USD | 36.03 | 36.23 | 35.351 | 35.6 | 35.6 | -0.55 (-1.52%) | 451,368 |
| 29 May 2013 | USD | 36.26 | 37.13 | 35.6 | 36.15 | 36.15 | -1.56 (-4.14%) | 572,362 |
| 28 May 2013 | USD | 38.72 | 38.78 | 37.51 | 37.71 | 37.71 | -0.28 (-0.74%) | 339,624 |
| 27 May 2013 | USD | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 37.4 | 38.54 | 37.176 | 37.99 | 37.99 | +0.53 (+1.41%) | 155,038 |
| 23 May 2013 | USD | 37 | 37.49 | 34.62 | 37.46 | 37.46 | -0.27 (-0.72%) | 959,856 |
| 22 May 2013 | USD | 38.11 | 38.68 | 37.17 | 37.73 | 37.73 | -0.38 (-1.00%) | 450,915 |
| 21 May 2013 | USD | 38.78 | 39.23 | 37.83 | 38.11 | 38.11 | -0.74 (-1.90%) | 783,130 |
| 20 May 2013 | USD | 38.55 | 39.65 | 38.18 | 38.85 | 38.85 | -0.03 (-0.08%) | 452,498 |
