| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 36.53 | 36.71 | 35.78 | 35.79 | 23.86 | -1.54 (-4.13%) | 26,777 |
| 4 Jun 2013 | USD | 37.24 | 37.53 | 37.124 | 37.33 | 24.8867 | +0.4 (+1.08%) | 8,313 |
| 3 Jun 2013 | USD | 36.53 | 36.93 | 36.39 | 36.93 | 24.62 | +0.83 (+2.30%) | 19,937 |
| 31 May 2013 | USD | 36.78 | 36.78 | 36.02 | 36.1 | 24.0667 | +1.55 (+4.49%) | 33,329 |
| 30 May 2013 | USD | 33.93 | 34.73 | 33.93 | 34.55 | 23.0333 | +1.14 (+3.41%) | 30,906 |
| 29 May 2013 | USD | 33.42 | 33.545 | 33.1 | 33.41 | 22.2733 | -0.71 (-2.08%) | 5,913 |
| 28 May 2013 | USD | 33.81 | 34.38 | 33.81 | 34.12 | 22.7467 | +0.8 (+2.40%) | 29,538 |
| 27 May 2013 | USD | 33.32 | 33.32 | 33.32 | 33.32 | 22.2133 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 33.28 | 33.54 | 33.28 | 33.32 | 22.2133 | +0.32 (+0.97%) | 9,747 |
| 23 May 2013 | USD | 32.91 | 33.42 | 32.83 | 33 | 22 | -1.35 (-3.93%) | 21,890 |
| 22 May 2013 | USD | 34.76 | 35 | 34.35 | 34.35 | 22.9 | -0.18 (-0.52%) | 29,394 |
| 21 May 2013 | USD | 34.59 | 34.74 | 34.3101 | 34.53 | 23.02 | -0.52 (-1.48%) | 11,591 |
| 20 May 2013 | USD | 34.66 | 35.06 | 34.66 | 35.05 | 23.3667 | +0.43 (+1.24%) | 13,235 |
| 17 May 2013 | USD | 34.45 | 34.78 | 34.34 | 34.62 | 23.08 | +0.24 (+0.70%) | 7,535 |
| 16 May 2013 | USD | 34.65 | 34.68 | 34.24 | 34.38 | 22.92 | -1.23 (-3.45%) | 10,412 |
| 15 May 2013 | USD | 35.42 | 35.6501 | 35.42 | 35.61 | 23.74 | +0.79 (+2.27%) | 12,354 |
| 14 May 2013 | USD | 34.73 | 35.1 | 34.71 | 34.82 | 23.2133 | -0.32 (-0.91%) | 4,425 |
| 13 May 2013 | USD | 35.41 | 35.41 | 35.1 | 35.14 | 23.4267 | -1.08 (-2.98%) | 9,528 |
| 10 May 2013 | USD | 36.27 | 36.379 | 36.16 | 36.22 | 24.1467 | +0.14 (+0.39%) | 2,741 |
| 9 May 2013 | USD | 36.23 | 36.23 | 35.87 | 36.08 | 24.0533 | +0.16 (+0.45%) | 15,564 |
| 8 May 2013 | USD | 35.76 | 35.96 | 35.58 | 35.92 | 23.9467 | +0.24 (+0.67%) | 20,190 |
| 7 May 2013 | USD | 35.74 | 35.74 | 35.42 | 35.68 | 23.7867 | +1.32 (+3.84%) | 24,696 |
| 6 May 2013 | USD | 34.21 | 34.38 | 34.0101 | 34.36 | 22.9067 | +0.3 (+0.88%) | 17,435 |
| 3 May 2013 | USD | 33.93 | 34.4083 | 33.84 | 34.06 | 22.7067 | +0.84 (+2.53%) | 10,068 |
| 2 May 2013 | USD | 33.35 | 33.35 | 33 | 33.22 | 22.1467 | -0.26 (-0.78%) | 20,663 |
| 1 May 2013 | USD | 33.78 | 33.9827 | 33.48 | 33.48 | 22.32 | -0.54 (-1.59%) | 22,139 |
| 30 Apr 2013 | USD | 34.21 | 34.337 | 33.696 | 34.02 | 22.68 | +0.29 (+0.86%) | 64,536 |
| 29 Apr 2013 | USD | 33.11 | 33.73 | 33 | 33.73 | 22.4867 | -0.36 (-1.06%) | 24,209 |
| 26 Apr 2013 | USD | 34.15 | 34.5199 | 34.011 | 34.09 | 22.7267 | -1.75 (-4.88%) | 13,079 |
| 25 Apr 2013 | USD | 35.66 | 36.0799 | 35.66 | 35.84 | 23.8933 | +0.36 (+1.01%) | 12,326 |
