| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 31.45 | 31.77 | 30.61 | 31.04 | 31.04 | -0.44 (-1.40%) | 299,481 |
| 3 Jun 2013 | USD | 31.91 | 32.03 | 30.77 | 31.48 | 31.48 | -0.34 (-1.07%) | 240,904 |
| 31 May 2013 | USD | 31.54 | 32.27 | 31.54 | 31.82 | 31.82 | +0.19 (+0.60%) | 183,735 |
| 30 May 2013 | USD | 31.46 | 31.79 | 31.35 | 31.63 | 31.63 | +0.23 (+0.73%) | 197,955 |
| 29 May 2013 | USD | 31.31 | 31.62 | 31.13 | 31.4 | 31.4 | -0.22 (-0.70%) | 108,119 |
| 28 May 2013 | USD | 32.07 | 32.0999 | 31.26 | 31.62 | 31.62 | -0.13 (-0.41%) | 477,777 |
| 27 May 2013 | USD | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 30.99 | 32.17 | 30.39 | 31.75 | 31.75 | -0.249 (-0.78%) | 557,791 |
| 23 May 2013 | USD | 32.25 | 32.93 | 31.76 | 31.999 | 31.999 | -0.191 (-0.59%) | 745,527 |
| 22 May 2013 | USD | 33.09 | 33.5 | 31.995 | 32.19 | 32.19 | -0.96 (-2.90%) | 245,991 |
| 21 May 2013 | USD | 32.84 | 33.469 | 32.65 | 33.15 | 33.15 | +0.24 (+0.73%) | 224,977 |
| 20 May 2013 | USD | 32.54 | 33.1 | 32.52 | 32.91 | 32.91 | +0.43 (+1.32%) | 190,718 |
| 17 May 2013 | USD | 31.84 | 33.11 | 31.815 | 32.48 | 32.48 | +0.61 (+1.91%) | 291,005 |
| 16 May 2013 | USD | 32.41 | 32.88 | 31.57 | 31.87 | 31.87 | -0.53 (-1.64%) | 274,686 |
| 15 May 2013 | USD | 32.14 | 32.765 | 31.87 | 32.4 | 32.4 | +0.17 (+0.53%) | 325,975 |
| 14 May 2013 | USD | 31.82 | 32.25 | 31.686 | 32.23 | 32.23 | +0.42 (+1.32%) | 249,005 |
| 13 May 2013 | USD | 32.06 | 32.44 | 31.63 | 31.81 | 31.81 | -0.49 (-1.52%) | 345,338 |
| 10 May 2013 | USD | 31.51 | 32.4 | 31.47 | 32.3 | 32.3 | +0.95 (+3.03%) | 322,514 |
| 9 May 2013 | USD | 30.46 | 31.75 | 29.9301 | 31.35 | 31.35 | +0.94 (+3.09%) | 544,055 |
| 8 May 2013 | USD | 30.21 | 30.43 | 29.74 | 30.41 | 30.41 | +0.15 (+0.50%) | 267,383 |
| 7 May 2013 | USD | 29.79 | 30.26 | 29.4975 | 30.26 | 30.26 | +0.54 (+1.82%) | 408,828 |
| 6 May 2013 | USD | 30 | 30.1 | 29.07 | 29.72 | 29.72 | -0.27 (-0.90%) | 437,951 |
| 3 May 2013 | USD | 29.17 | 30.32 | 28.67 | 29.99 | 29.99 | +1.16 (+4.02%) | 518,326 |
| 2 May 2013 | USD | 28.64 | 28.92 | 28.43 | 28.83 | 28.83 | +0.24 (+0.84%) | 355,059 |
| 1 May 2013 | USD | 28.86 | 29.2 | 28.32 | 28.59 | 28.59 | -0.38 (-1.31%) | 441,664 |
| 30 Apr 2013 | USD | 28.84 | 29.31 | 28.58 | 28.97 | 28.97 | +0.17 (+0.59%) | 219,010 |
| 29 Apr 2013 | USD | 28.63 | 29.2 | 28.57 | 28.8 | 28.8 | +0.2 (+0.70%) | 220,333 |
| 26 Apr 2013 | USD | 28.75 | 28.78 | 28.157 | 28.6 | 28.6 | -0.33 (-1.14%) | 292,396 |
| 25 Apr 2013 | USD | 27.69 | 29.57 | 27.59 | 28.93 | 28.93 | +1.23 (+4.44%) | 518,792 |
| 24 Apr 2013 | USD | 27.3 | 27.8 | 26.9184 | 27.7 | 27.7 | +0.32 (+1.17%) | 297,458 |
