| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2013 | USD | 21.66 | 21.98 | 20.961 | 20.99 | 20.99 | -0.47 (-2.19%) | 115,447 |
| 20 Jun 2013 | USD | 22.95 | 22.95 | 21.44 | 21.46 | 21.46 | -1.55 (-6.74%) | 135,714 |
| 19 Jun 2013 | USD | 23.29 | 23.3007 | 23.01 | 23.01 | 23.01 | -0.32 (-1.37%) | 101,533 |
| 18 Jun 2013 | USD | 23.44 | 23.62 | 23.33 | 23.33 | 23.33 | 0.0 (0.0%) | 57,859 |
| 17 Jun 2013 | USD | 24.22 | 24.24 | 23.33 | 23.33 | 23.33 | -0.49 (-2.06%) | 146,748 |
| 14 Jun 2013 | USD | 23.6 | 24.06 | 23.189 | 23.82 | 23.82 | +0.7 (+3.03%) | 218,817 |
| 13 Jun 2013 | USD | 23.51 | 23.53 | 23.09 | 23.12 | 23.12 | -0.58 (-2.45%) | 96,323 |
| 12 Jun 2013 | USD | 23.87 | 24.17 | 23.66 | 23.7 | 23.7 | -0.24 (-1.00%) | 115,455 |
| 11 Jun 2013 | USD | 23.75 | 24 | 23.74 | 23.94 | 23.94 | +0.19 (+0.80%) | 82,424 |
| 10 Jun 2013 | USD | 24.12 | 24.17 | 23.75 | 23.75 | 23.75 | -0.28 (-1.17%) | 104,801 |
| 7 Jun 2013 | USD | 24.18 | 24.19 | 24 | 24.03 | 24.03 | -0.15 (-0.62%) | 111,110 |
| 6 Jun 2013 | USD | 24.28 | 24.32 | 24.1 | 24.18 | 24.18 | +0.03 (+0.12%) | 111,953 |
| 5 Jun 2013 | USD | 23.92 | 24.3 | 23.91 | 24.15 | 24.15 | +0.29 (+1.22%) | 245,424 |
| 4 Jun 2013 | USD | 23.78 | 23.89 | 23.74 | 23.86 | 23.86 | +0.12 (+0.51%) | 46,936 |
| 3 Jun 2013 | USD | 23.95 | 23.95 | 23.74 | 23.74 | 23.74 | -0.21 (-0.88%) | 79,384 |
| 31 May 2013 | USD | 24.08 | 24.22 | 23.9 | 23.95 | 23.95 | -0.31 (-1.28%) | 61,081 |
| 30 May 2013 | USD | 24.28 | 24.3 | 24.16 | 24.26 | 24.26 | -0.04 (-0.16%) | 49,202 |
| 29 May 2013 | USD | 24.49 | 24.49 | 24.1 | 24.3 | 24.3 | -0.15 (-0.61%) | 75,867 |
| 28 May 2013 | USD | 24.45 | 24.65 | 24.38 | 24.45 | 24.45 | -0.02 (-0.08%) | 37,823 |
| 27 May 2013 | USD | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | +0.002 (+0.01%) | 0 |
| 24 May 2013 | USD | 24.41 | 24.468 | 24.3472 | 24.468 | 24.468 | +0.068 (+0.28%) | 19,778 |
| 23 May 2013 | USD | 24.3 | 24.49 | 24.2 | 24.4 | 24.4 | -0.02 (-0.08%) | 39,088 |
| 22 May 2013 | USD | 24.55 | 24.6099 | 24.3 | 24.42 | 24.42 | -0.13 (-0.53%) | 42,110 |
| 21 May 2013 | USD | 24.42 | 24.61 | 24.34 | 24.55 | 24.55 | +0.02 (+0.08%) | 42,069 |
| 20 May 2013 | USD | 24.61 | 24.7751 | 24.51 | 24.53 | 24.53 | -0.08 (-0.33%) | 47,072 |
| 17 May 2013 | USD | 24.5 | 24.6604 | 24.5 | 24.61 | 24.61 | +0.26 (+1.07%) | 9,673 |
| 16 May 2013 | USD | 24.64 | 24.66 | 24.3 | 24.35 | 24.35 | -0.28 (-1.14%) | 25,318 |
| 15 May 2013 | USD | 24.46 | 24.665 | 24.46 | 24.63 | 24.63 | +0.16 (+0.65%) | 26,946 |
| 14 May 2013 | USD | 24.8 | 24.85 | 24.47 | 24.47 | 24.47 | -0.28 (-1.13%) | 61,215 |
| 13 May 2013 | USD | 24.83 | 24.87 | 24.66 | 24.75 | 24.75 | -0.24 (-0.96%) | 46,972 |
