| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2013 | USD | 14.61 | 14.84 | 13.99 | 14.05 | 14.05 | -0.58 (-3.96%) | 921,968 |
| 18 Jun 2013 | USD | 14.69 | 14.91 | 14.6 | 14.63 | 14.63 | -0.1 (-0.68%) | 909,574 |
| 17 Jun 2013 | USD | 15.2 | 15.2 | 14.68 | 14.73 | 14.73 | -0.32 (-2.13%) | 1,562,409 |
| 14 Jun 2013 | USD | 15.04 | 15.155 | 14.83 | 15.05 | 15.05 | +0.04 (+0.27%) | 864,992 |
| 13 Jun 2013 | USD | 14.49 | 15.09 | 14.41 | 15.01 | 15.01 | +0.53 (+3.66%) | 2,495,624 |
| 12 Jun 2013 | USD | 15.13 | 15.37 | 14.4 | 14.48 | 14.48 | -0.5 (-3.34%) | 2,844,078 |
| 11 Jun 2013 | USD | 15.42 | 15.65 | 14.97 | 14.98 | 14.98 | -0.68 (-4.34%) | 3,233,666 |
| 10 Jun 2013 | USD | 15.46 | 15.76 | 15.32 | 15.66 | 15.66 | +0.21 (+1.36%) | 1,984,997 |
| 7 Jun 2013 | USD | 15.37 | 16.01 | 15.33 | 15.45 | 15.45 | +0.16 (+1.05%) | 1,506,470 |
| 6 Jun 2013 | USD | 15.34 | 15.55 | 15.1 | 15.29 | 15.29 | -0.18 (-1.16%) | 1,775,786 |
| 5 Jun 2013 | USD | 15.95 | 15.98 | 15.325 | 15.47 | 15.47 | -0.57 (-3.55%) | 1,824,581 |
| 4 Jun 2013 | USD | 16.25 | 16.25 | 15.83 | 16.04 | 16.04 | -0.35 (-2.14%) | 2,608,415 |
| 3 Jun 2013 | USD | 15.64 | 16.42 | 15.6 | 16.39 | 16.39 | +0.57 (+3.60%) | 6,530,038 |
| 31 May 2013 | USD | 15.37 | 16.11 | 15.21 | 15.82 | 15.82 | +0.35 (+2.26%) | 9,963,478 |
| 30 May 2013 | USD | 15.5 | 15.66 | 15.185 | 15.47 | 15.47 | -0.08 (-0.51%) | 2,556,044 |
| 29 May 2013 | USD | 15.15 | 15.67 | 15.15 | 15.55 | 15.55 | +0.21 (+1.37%) | 1,995,027 |
| 28 May 2013 | USD | 15.22 | 15.52 | 15.13 | 15.34 | 15.34 | +0.42 (+2.82%) | 2,443,330 |
| 27 May 2013 | USD | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 14.95 | 15.03 | 14.78 | 14.92 | 14.92 | -0.05 (-0.33%) | 2,364,327 |
| 23 May 2013 | USD | 15.33 | 15.38 | 14.88 | 14.97 | 14.97 | -0.63 (-4.04%) | 7,019,139 |
| 22 May 2013 | USD | 16.27 | 16.35 | 15.55 | 15.6 | 15.6 | -0.66 (-4.06%) | 2,056,328 |
| 21 May 2013 | USD | 16.79 | 16.83 | 16.145 | 16.26 | 16.26 | -0.54 (-3.21%) | 2,114,945 |
| 20 May 2013 | USD | 16.87 | 16.9675 | 16.51 | 16.8 | 16.8 | -0.08 (-0.47%) | 2,440,289 |
| 17 May 2013 | USD | 17.03 | 17.03 | 16.73 | 16.88 | 16.88 | -0.03 (-0.18%) | 3,090,801 |
| 16 May 2013 | USD | 16.84 | 17.06 | 16.76 | 16.91 | 16.91 | +0.07 (+0.42%) | 2,574,800 |
| 15 May 2013 | USD | 17.08 | 17.14 | 16.79 | 16.84 | 16.84 | -0.23 (-1.35%) | 1,210,616 |
| 14 May 2013 | USD | 17.18 | 17.22 | 16.975 | 17.07 | 17.07 | -0.04 (-0.23%) | 3,989,500 |
| 13 May 2013 | USD | 17.47 | 17.47 | 17.04 | 17.11 | 17.11 | -0.33 (-1.89%) | 1,989,043 |
| 10 May 2013 | USD | 17.51 | 17.52 | 17.265 | 17.44 | 17.44 | 0.0 (0.0%) | 1,120,441 |
| 9 May 2013 | USD | 17.37 | 17.77 | 17.325 | 17.44 | 17.44 | 0.0 (0.0%) | 1,525,013 |
