| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 14.41 | 14.45 | 14.28 | 14.3 | 14.3 | -0.25 (-1.72%) | 89,292 |
| 4 Jun 2013 | USD | 14.66 | 14.66 | 14.48 | 14.55 | 14.55 | -0.08 (-0.55%) | 93,764 |
| 3 Jun 2013 | USD | 14.53 | 14.64 | 14.49 | 14.63 | 14.63 | +0.12 (+0.83%) | 36,323 |
| 31 May 2013 | USD | 14.72 | 14.72 | 14.47 | 14.51 | 14.51 | -0.18 (-1.23%) | 961,127 |
| 30 May 2013 | USD | 14.65 | 14.75 | 14.65 | 14.69 | 14.69 | +0.03 (+0.20%) | 46,547 |
| 29 May 2013 | USD | 14.69 | 14.72 | 14.6 | 14.66 | 14.66 | -0.03 (-0.20%) | 49,532 |
| 28 May 2013 | USD | 14.71 | 14.79 | 14.68 | 14.69 | 14.69 | +0.3 (+2.08%) | 78,365 |
| 27 May 2013 | USD | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 14.4 | 14.43 | 14.34 | 14.39 | 14.39 | -0.11 (-0.76%) | 30,975 |
| 23 May 2013 | USD | 14.42 | 14.5 | 14.293 | 14.5 | 14.5 | -0.15 (-1.02%) | 63,727 |
| 22 May 2013 | USD | 14.79 | 14.92 | 14.601 | 14.65 | 14.65 | -0.17 (-1.15%) | 98,184 |
| 21 May 2013 | USD | 14.75 | 14.86 | 14.74 | 14.82 | 14.82 | +0.06 (+0.41%) | 22,165 |
| 20 May 2013 | USD | 14.65 | 14.78 | 14.65 | 14.76 | 14.76 | +0.07 (+0.48%) | 42,516 |
| 17 May 2013 | USD | 14.7 | 14.7 | 14.624 | 14.69 | 14.69 | +0.1 (+0.69%) | 97,572 |
| 16 May 2013 | USD | 14.6 | 14.68 | 14.56 | 14.59 | 14.59 | 0.0 (0.0%) | 131,421 |
| 15 May 2013 | USD | 14.56 | 14.62 | 14.53 | 14.59 | 14.59 | 0.0 (0.0%) | 49,058 |
| 14 May 2013 | USD | 14.6 | 14.65 | 14.56 | 14.59 | 14.59 | -0.03 (-0.21%) | 120,012 |
| 13 May 2013 | USD | 14.67 | 14.67 | 14.59 | 14.62 | 14.62 | -0.09 (-0.61%) | 33,396 |
| 10 May 2013 | USD | 14.66 | 14.75 | 14.65 | 14.71 | 14.71 | +0.16 (+1.10%) | 129,724 |
| 9 May 2013 | USD | 14.54 | 14.62 | 14.52 | 14.55 | 14.55 | -0.09 (-0.61%) | 88,620 |
| 8 May 2013 | USD | 14.55 | 14.64 | 14.55 | 14.64 | 14.64 | +0.09 (+0.62%) | 96,875 |
| 7 May 2013 | USD | 14.6 | 14.61 | 14.54 | 14.55 | 14.55 | +0.04 (+0.28%) | 69,556 |
| 6 May 2013 | USD | 14.47 | 14.54 | 14.44 | 14.51 | 14.51 | +0.035 (+0.24%) | 53,446 |
| 3 May 2013 | USD | 14.4 | 14.535 | 14.4 | 14.475 | 14.475 | +0.215 (+1.51%) | 95,034 |
| 2 May 2013 | USD | 14.24 | 14.26 | 14.18 | 14.26 | 14.26 | +0.11 (+0.78%) | 61,270 |
| 1 May 2013 | USD | 14.27 | 14.27 | 14.14 | 14.15 | 14.15 | -0.19 (-1.32%) | 102,716 |
| 30 Apr 2013 | USD | 14.21 | 14.36 | 14.21 | 14.34 | 14.34 | +0.08 (+0.56%) | 96,556 |
| 29 Apr 2013 | USD | 14.1699 | 14.3099 | 14.09 | 14.26 | 14.26 | +0.12 (+0.85%) | 198,505 |
| 26 Apr 2013 | USD | 14.14 | 14.17 | 14.06 | 14.14 | 14.14 | -0.14 (-0.98%) | 190,288 |
| 25 Apr 2013 | USD | 14.22 | 14.3799 | 14.21 | 14.28 | 14.28 | +0.12 (+0.85%) | 186,808 |
