| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 17.63 | 17.82 | 17.39 | 17.52 | 17.52 | -0.04 (-0.23%) | 118,026 |
| 3 Jun 2013 | USD | 17.94 | 17.98 | 17.36 | 17.56 | 17.56 | -0.4 (-2.23%) | 160,594 |
| 31 May 2013 | USD | 18.32 | 18.39 | 17.93 | 17.96 | 17.96 | -0.37 (-2.02%) | 117,055 |
| 30 May 2013 | USD | 18.37 | 18.41 | 18.28 | 18.33 | 18.33 | -0.01 (-0.05%) | 84,738 |
| 29 May 2013 | USD | 18.43 | 18.52 | 18.18 | 18.34 | 18.34 | -0.15 (-0.81%) | 73,952 |
| 28 May 2013 | USD | 18.44 | 18.55 | 18.37 | 18.49 | 18.49 | +0.1 (+0.54%) | 92,837 |
| 27 May 2013 | USD | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 18.42 | 18.44 | 18.3 | 18.39 | 18.39 | -0.07 (-0.38%) | 48,510 |
| 23 May 2013 | USD | 18.18 | 18.47 | 18.176 | 18.46 | 18.46 | +0.12 (+0.65%) | 72,209 |
| 22 May 2013 | USD | 18.63 | 18.63 | 18.28 | 18.34 | 18.34 | -0.36 (-1.93%) | 102,037 |
| 21 May 2013 | USD | 18.74 | 18.74 | 18.55 | 18.7 | 18.7 | -0.03 (-0.16%) | 108,291 |
| 20 May 2013 | USD | 18.72 | 18.74 | 18.65 | 18.73 | 18.73 | -0.01 (-0.05%) | 69,641 |
| 17 May 2013 | USD | 18.73 | 18.75 | 18.66 | 18.7399 | 18.7399 | +0.1 (+0.54%) | 93,614 |
| 16 May 2013 | USD | 18.56 | 18.65 | 18.5 | 18.64 | 18.64 | +0.01 (+0.05%) | 54,928 |
| 15 May 2013 | USD | 18.37 | 18.67 | 18.34 | 18.63 | 18.63 | +0.27 (+1.47%) | 81,330 |
| 14 May 2013 | USD | 18.15 | 18.36 | 18.06 | 18.36 | 18.36 | +0.21 (+1.16%) | 76,744 |
| 13 May 2013 | USD | 17.89 | 18.16 | 17.89 | 18.15 | 18.15 | +0.1 (+0.55%) | 119,759 |
| 10 May 2013 | USD | 18.03 | 18.05 | 17.97 | 18.05 | 18.05 | +0.02 (+0.11%) | 74,840 |
| 9 May 2013 | USD | 17.96 | 18.05 | 17.89 | 18.03 | 18.03 | +0.08 (+0.45%) | 94,607 |
| 8 May 2013 | USD | 17.78 | 17.95 | 17.76 | 17.95 | 17.95 | +0.16 (+0.90%) | 71,400 |
| 7 May 2013 | USD | 17.8 | 17.8 | 17.69 | 17.79 | 17.79 | +0.04 (+0.23%) | 76,289 |
| 6 May 2013 | USD | 17.67 | 17.79 | 17.65 | 17.75 | 17.75 | +0.12 (+0.68%) | 60,482 |
| 3 May 2013 | USD | 17.63 | 17.789 | 17.59 | 17.63 | 17.63 | +0.1 (+0.57%) | 77,679 |
| 2 May 2013 | USD | 17.58 | 17.68 | 17.46 | 17.53 | 17.53 | 0.0 (0.0%) | 103,192 |
| 1 May 2013 | USD | 17.58 | 17.6 | 17.48 | 17.53 | 17.53 | -0.02 (-0.11%) | 134,745 |
| 30 Apr 2013 | USD | 17.57 | 17.58 | 17.51 | 17.55 | 17.55 | +0.03 (+0.17%) | 96,359 |
| 29 Apr 2013 | USD | 17.54 | 17.565 | 17.46 | 17.52 | 17.52 | +0.03 (+0.17%) | 95,186 |
| 26 Apr 2013 | USD | 17.36 | 17.49 | 17.33 | 17.49 | 17.49 | +0.14 (+0.81%) | 103,134 |
| 25 Apr 2013 | USD | 17.29 | 17.38 | 17.21 | 17.35 | 17.35 | +0.12 (+0.70%) | 109,180 |
| 24 Apr 2013 | USD | 17.08 | 17.24 | 17.05 | 17.23 | 17.23 | +0.17 (+1.00%) | 87,816 |
