| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | USD | 16.32 | 16.58 | 16.25 | 16.51 | 20.1952 | +0.19 (+1.16%) | 57,148 |
| 31 May 2013 | USD | 16.43 | 16.53 | 16.28 | 16.32 | 19.9628 | -0.39 (-2.33%) | 67,883 |
| 30 May 2013 | USD | 16.72 | 16.75 | 16.63 | 16.71 | 20.4399 | +0.23 (+1.40%) | 54,292 |
| 29 May 2013 | USD | 16.6 | 16.65 | 16.46 | 16.48 | 20.1585 | -0.33 (-1.96%) | 34,674 |
| 28 May 2013 | USD | 16.78 | 16.8705 | 16.76 | 16.81 | 20.5622 | +0.29 (+1.76%) | 46,005 |
| 27 May 2013 | USD | 16.52 | 16.52 | 16.52 | 16.52 | 20.2074 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 16.41 | 16.54 | 16.4 | 16.52 | 20.2074 | -0.07 (-0.42%) | 61,464 |
| 23 May 2013 | USD | 16.434 | 16.6 | 16.434 | 16.59 | 20.2931 | -0.14 (-0.84%) | 43,282 |
| 22 May 2013 | USD | 16.85 | 17.02 | 16.72 | 16.73 | 20.4643 | +0.52 (+3.21%) | 68,166 |
| 21 May 2013 | USD | 16.09 | 16.3 | 16.03 | 16.21 | 19.8283 | +0.02 (+0.12%) | 152,449 |
| 20 May 2013 | USD | 16.08 | 16.24 | 16.08 | 16.19 | 19.8038 | +0.08 (+0.50%) | 86,363 |
| 17 May 2013 | USD | 15.98 | 16.15 | 15.98 | 16.11 | 19.7059 | +0.08 (+0.50%) | 42,315 |
| 16 May 2013 | USD | 16.03 | 16.08 | 16 | 16.03 | 19.6081 | +0.04 (+0.25%) | 154,557 |
| 15 May 2013 | USD | 15.92 | 16.03 | 15.92 | 15.99 | 19.5591 | +0.16 (+1.01%) | 138,715 |
| 14 May 2013 | USD | 15.88 | 15.98 | 15.83 | 15.83 | 19.3634 | -0.13 (-0.81%) | 59,119 |
| 13 May 2013 | USD | 16.01 | 16.05 | 15.9 | 15.96 | 19.5224 | -0.05 (-0.31%) | 44,401 |
| 10 May 2013 | USD | 16.01 | 16.08 | 16.01 | 16.01 | 19.5836 | +0.03 (+0.19%) | 35,143 |
| 9 May 2013 | USD | 16.2 | 16.2 | 15.98 | 15.98 | 19.5469 | -0.38 (-2.32%) | 50,501 |
| 8 May 2013 | USD | 16.36 | 16.41 | 16.36 | 16.36 | 20.0117 | +0.38 (+2.38%) | 60,464 |
| 7 May 2013 | USD | 16.1 | 16.11 | 15.98 | 15.98 | 19.5469 | -0.1 (-0.62%) | 174,615 |
| 6 May 2013 | USD | 16.12 | 16.12 | 16.08 | 16.08 | 19.6692 | +0.15 (+0.94%) | 75,075 |
| 3 May 2013 | USD | 15.93 | 16.02 | 15.93 | 15.93 | 19.4858 | +0.18 (+1.14%) | 98,844 |
| 2 May 2013 | USD | 15.75 | 15.77 | 15.75 | 15.75 | 19.2656 | +0.01 (+0.06%) | 97,066 |
| 1 May 2013 | USD | 15.89 | 15.89 | 15.74 | 15.74 | 19.2533 | -0.03 (-0.19%) | 48,551 |
| 30 Apr 2013 | USD | 15.82 | 15.91 | 15.77 | 15.77 | 19.29 | -0.08 (-0.50%) | 36,112 |
| 29 Apr 2013 | USD | 15.85 | 15.91 | 15.85 | 15.85 | 19.3879 | +0.27 (+1.73%) | 96,686 |
| 26 Apr 2013 | USD | 15.61 | 15.63 | 15.58 | 15.58 | 19.0576 | +0.22 (+1.43%) | 56,359 |
| 25 Apr 2013 | USD | 15.51 | 15.51 | 15.36 | 15.36 | 18.7885 | -0.13 (-0.84%) | 64,940 |
| 24 Apr 2013 | USD | 15.49 | 15.54 | 15.49 | 15.49 | 18.9475 | -0.03 (-0.19%) | 28,072 |
| 23 Apr 2013 | USD | 15.52 | 15.54 | 15.52 | 15.52 | 18.9842 | +0.36 (+2.37%) | 71,925 |
