| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 84.99 | 85.32 | 83.69 | 84.31 | 84.31 | -0.59 (-0.69%) | 102,833 |
| 3 Jun 2013 | USD | 85.01 | 85.22 | 83.89 | 84.9 | 84.9 | +0.12 (+0.14%) | 158,431 |
| 31 May 2013 | USD | 85.04 | 85.84 | 84.7767 | 84.78 | 84.78 | -0.74 (-0.87%) | 101,403 |
| 30 May 2013 | USD | 85.19 | 85.74 | 84.99 | 85.52 | 85.52 | +0.61 (+0.72%) | 70,073 |
| 29 May 2013 | USD | 85.13 | 85.342 | 84.17 | 84.91 | 84.91 | -0.73 (-0.85%) | 137,465 |
| 28 May 2013 | USD | 86.1 | 86.49 | 85.171 | 85.64 | 85.64 | +0.78 (+0.92%) | 89,640 |
| 27 May 2013 | USD | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 84.82 | 84.946 | 84.1403 | 84.86 | 84.86 | -0.19 (-0.22%) | 129,226 |
| 23 May 2013 | USD | 84.14 | 85.21 | 83.51 | 85.05 | 85.05 | -0.117 (-0.14%) | 176,500 |
| 22 May 2013 | USD | 86.66 | 87.2699 | 84.7726 | 85.1665 | 85.1665 | -1.353 (-1.56%) | 120,023 |
| 21 May 2013 | USD | 86.58 | 86.79 | 86.28 | 86.52 | 86.52 | +0.06 (+0.07%) | 81,171 |
| 20 May 2013 | USD | 86.13 | 86.82 | 86.09 | 86.46 | 86.46 | +0.16 (+0.19%) | 97,763 |
| 17 May 2013 | USD | 85.64 | 86.33 | 85.64 | 86.3 | 86.3 | +0.97 (+1.14%) | 216,495 |
| 16 May 2013 | USD | 85.65 | 85.98 | 85.2 | 85.33 | 85.33 | -0.46 (-0.54%) | 85,243 |
| 15 May 2013 | USD | 85.2 | 85.96 | 85.05 | 85.79 | 85.79 | +0.43 (+0.50%) | 113,377 |
| 14 May 2013 | USD | 84.49 | 85.36 | 84.49 | 85.36 | 85.36 | +1.01 (+1.20%) | 94,631 |
| 13 May 2013 | USD | 84.43 | 84.57 | 84.0601 | 84.35 | 84.35 | -0.17 (-0.20%) | 117,586 |
| 10 May 2013 | USD | 84.1 | 84.54 | 83.96 | 84.52 | 84.52 | +0.56 (+0.67%) | 83,236 |
| 9 May 2013 | USD | 84.31 | 84.45 | 83.88 | 83.96 | 83.96 | -0.38 (-0.45%) | 76,568 |
| 8 May 2013 | USD | 83.94 | 84.36 | 83.84 | 84.34 | 84.34 | +0.22 (+0.26%) | 151,251 |
| 7 May 2013 | USD | 83.43 | 84.12 | 83.3 | 84.12 | 84.12 | +0.84 (+1.01%) | 125,006 |
| 6 May 2013 | USD | 82.78 | 83.4 | 82.78 | 83.28 | 83.28 | +0.52 (+0.63%) | 323,062 |
| 3 May 2013 | USD | 82.62 | 83.22 | 82.1535 | 82.76 | 82.76 | +1.14 (+1.40%) | 314,176 |
| 2 May 2013 | USD | 81.02 | 81.72 | 80.92 | 81.62 | 81.62 | +0.92 (+1.14%) | 60,841 |
| 1 May 2013 | USD | 82 | 82.118 | 80.66 | 80.7 | 80.7 | -1.52 (-1.85%) | 262,344 |
| 30 Apr 2013 | USD | 81.74 | 82.22 | 81.3826 | 82.22 | 82.22 | +0.47 (+0.57%) | 127,409 |
| 29 Apr 2013 | USD | 81.48 | 81.89 | 81.3 | 81.75 | 81.75 | +0.61 (+0.75%) | 104,807 |
| 26 Apr 2013 | USD | 81.26 | 81.506 | 80.84 | 81.14 | 81.14 | -0.46 (-0.56%) | 97,783 |
| 25 Apr 2013 | USD | 81.42 | 81.96 | 81.3 | 81.6 | 81.6 | +0.36 (+0.44%) | 119,728 |
| 24 Apr 2013 | USD | 80.69 | 81.27 | 80.5301 | 81.24 | 81.24 | +0.61 (+0.76%) | 97,515 |
