| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 19.13 | 19.44 | 18.41 | 18.43 | 18.43 | -0.58 (-3.05%) | 38,927 |
| 4 Jun 2013 | USD | 19.66 | 19.81 | 18.88 | 19.01 | 19.01 | -0.52 (-2.66%) | 23,257 |
| 3 Jun 2013 | USD | 18.98 | 20 | 18.89 | 19.53 | 19.53 | +0.65 (+3.44%) | 116,541 |
| 31 May 2013 | USD | 19.35 | 19.385 | 18.53 | 18.88 | 18.88 | -0.61 (-3.13%) | 53,537 |
| 30 May 2013 | USD | 19.36 | 19.63 | 19.16 | 19.49 | 19.49 | +0.09 (+0.46%) | 24,828 |
| 29 May 2013 | USD | 19.68 | 19.75 | 19.266 | 19.4 | 19.4 | -0.36 (-1.82%) | 53,518 |
| 28 May 2013 | USD | 20.03 | 20.18 | 19.51 | 19.76 | 19.76 | -0.01 (-0.05%) | 84,694 |
| 27 May 2013 | USD | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 19.75 | 19.935 | 19.25 | 19.77 | 19.77 | -0.01 (-0.05%) | 39,644 |
| 23 May 2013 | USD | 19.73 | 19.93 | 19.57 | 19.78 | 19.78 | -0.14 (-0.70%) | 44,997 |
| 22 May 2013 | USD | 20 | 20.2 | 19.7 | 19.92 | 19.92 | -0.07 (-0.35%) | 127,441 |
| 21 May 2013 | USD | 20.3 | 20.34 | 19.96 | 19.99 | 19.99 | -0.37 (-1.82%) | 115,905 |
| 20 May 2013 | USD | 20.94 | 20.94 | 20.16 | 20.36 | 20.36 | -0.55 (-2.63%) | 85,629 |
| 17 May 2013 | USD | 20.97 | 21.075 | 20.7601 | 20.91 | 20.91 | +0.03 (+0.14%) | 66,016 |
| 16 May 2013 | USD | 20.6 | 21.07 | 20.33 | 20.88 | 20.88 | +0.33 (+1.61%) | 114,388 |
| 15 May 2013 | USD | 20.28 | 20.64 | 20.23 | 20.55 | 20.55 | +0.15 (+0.74%) | 93,717 |
| 14 May 2013 | USD | 19.92 | 20.5 | 19.9 | 20.4 | 20.4 | +0.49 (+2.46%) | 70,178 |
| 13 May 2013 | USD | 20.01 | 20.079 | 19.8 | 19.91 | 19.91 | -0.09 (-0.45%) | 47,795 |
| 10 May 2013 | USD | 20.04 | 20.05 | 19.89 | 20 | 20 | +0.04 (+0.20%) | 29,032 |
| 9 May 2013 | USD | 20.02 | 20.13 | 19.92 | 19.96 | 19.96 | -0.14 (-0.70%) | 87,591 |
| 8 May 2013 | USD | 20.17 | 20.28 | 19.99 | 20.1 | 20.1 | -0.06 (-0.30%) | 78,624 |
| 7 May 2013 | USD | 20.17 | 20.39 | 19.86 | 20.16 | 20.16 | +0.06 (+0.30%) | 72,191 |
| 6 May 2013 | USD | 19.91 | 20.33 | 19.73 | 20.1 | 20.1 | +0.37 (+1.88%) | 73,499 |
| 3 May 2013 | USD | 18 | 19.83 | 18 | 19.73 | 19.73 | +1.95 (+10.97%) | 65,912 |
| 2 May 2013 | USD | 17.93 | 18.15 | 17.7 | 17.78 | 17.78 | +0.07 (+0.40%) | 55,732 |
| 1 May 2013 | USD | 18.36 | 18.36 | 17.71 | 17.71 | 17.71 | -0.68 (-3.70%) | 151,053 |
| 30 Apr 2013 | USD | 18.52 | 18.58 | 18.11 | 18.39 | 18.39 | -0.05 (-0.27%) | 37,932 |
| 29 Apr 2013 | USD | 18.6 | 18.6 | 18.25 | 18.44 | 18.44 | +0.04 (+0.22%) | 95,635 |
| 26 Apr 2013 | USD | 18.31 | 18.53 | 18.135 | 18.4 | 18.4 | +0.12 (+0.66%) | 92,336 |
| 25 Apr 2013 | USD | 18.18 | 18.36 | 18.11 | 18.28 | 18.28 | +0.17 (+0.94%) | 29,309 |
