| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 22.89 | 23.61 | 22.76 | 23.61 | 3,022.08 | +1.03 (+4.56%) | 39,892 |
| 4 Jun 2013 | USD | 22.2 | 23.0383 | 21.87 | 22.58 | 2,890.24 | +0.37 (+1.67%) | 11,058 |
| 3 Jun 2013 | USD | 21.95 | 22.8299 | 21.9099 | 22.21 | 2,842.88 | +0.474 (+2.18%) | 53,750 |
| 31 May 2013 | USD | 21.7 | 21.8234 | 21.27 | 21.736 | 2,782.208 | +0.236 (+1.10%) | 7,767 |
| 30 May 2013 | USD | 21.79 | 21.79 | 21.3 | 21.5 | 2,752 | -0.365 (-1.67%) | 5,438 |
| 29 May 2013 | USD | 21.81 | 22.39 | 21.691 | 21.8652 | 2,798.7456 | +0.507 (+2.37%) | 14,275 |
| 28 May 2013 | USD | 21.04 | 21.66 | 20.8 | 21.358 | 2,733.824 | -0.662 (-3.01%) | 21,993 |
| 27 May 2013 | USD | 22.02 | 22.02 | 22.02 | 22.02 | 2,818.56 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 22.06 | 22.4 | 21.8901 | 22.02 | 2,818.56 | +0.44 (+2.04%) | 14,693 |
| 23 May 2013 | USD | 22.29 | 22.46 | 21.58 | 21.58 | 2,762.24 | +0.01 (+0.05%) | 37,411 |
| 22 May 2013 | USD | 20.43 | 21.79 | 20.03 | 21.57 | 2,760.96 | +1.127 (+5.51%) | 21,457 |
| 21 May 2013 | USD | 20.57 | 20.62 | 20.39 | 20.4428 | 2,616.6784 | -0.217 (-1.05%) | 2,425 |
| 20 May 2013 | USD | 20.77 | 20.77 | 20.5 | 20.66 | 2,644.48 | -0.04 (-0.19%) | 8,950 |
| 17 May 2013 | USD | 21.07 | 21.08 | 20.7 | 20.7 | 2,649.6 | -0.61 (-2.86%) | 9,392 |
| 16 May 2013 | USD | 20.92 | 21.41 | 20.87 | 21.31 | 2,727.68 | +0.26 (+1.24%) | 8,615 |
| 15 May 2013 | USD | 21.39 | 21.42 | 20.88 | 21.05 | 2,694.4 | -0.26 (-1.22%) | 9,660 |
| 14 May 2013 | USD | 21.91 | 21.91 | 21.31 | 21.31 | 2,727.68 | -0.73 (-3.31%) | 25,015 |
| 13 May 2013 | USD | 22 | 22.17 | 21.93 | 22.04 | 2,821.12 | +0.11 (+0.50%) | 5,400 |
| 10 May 2013 | USD | 22.25 | 22.34 | 21.93 | 21.93 | 2,807.04 | -0.485 (-2.17%) | 7,725 |
| 9 May 2013 | USD | 22.19 | 22.42 | 22 | 22.4155 | 2,869.184 | +0.222 (+1.00%) | 10,510 |
| 8 May 2013 | USD | 22.57 | 22.62 | 22.16 | 22.1938 | 2,840.8064 | -0.216 (-0.96%) | 8,395 |
| 7 May 2013 | USD | 22.89 | 22.98 | 22.41 | 22.41 | 2,868.48 | -0.68 (-2.94%) | 31,942 |
| 6 May 2013 | USD | 23.42 | 23.47 | 22.9602 | 23.09 | 2,955.52 | -0.32 (-1.37%) | 9,216 |
| 3 May 2013 | USD | 23.54 | 23.84 | 23.06 | 23.41 | 2,996.48 | -0.92 (-3.78%) | 21,264 |
| 2 May 2013 | USD | 24.74 | 24.8599 | 24.27 | 24.33 | 3,114.24 | -0.78 (-3.11%) | 10,865 |
| 1 May 2013 | USD | 24.02 | 25.1101 | 24.02 | 25.1101 | 3,214.0928 | +1.3 (+5.46%) | 20,920 |
| 30 Apr 2013 | USD | 24.38 | 24.6 | 23.81 | 23.81 | 3,047.68 | -0.62 (-2.54%) | 43,125 |
| 29 Apr 2013 | USD | 24.64 | 24.64 | 24.311 | 24.43 | 3,127.04 | -0.59 (-2.36%) | 8,744 |
| 26 Apr 2013 | USD | 24.823 | 25.2101 | 24.77 | 25.02 | 3,202.56 | +0.32 (+1.30%) | 16,805 |
| 25 Apr 2013 | USD | 24.86 | 24.93 | 24.34 | 24.7 | 3,161.6 | -0.4 (-1.59%) | 11,744 |
