| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | USD | 13.55 | 13.59 | 13.33 | 13.59 | 13.59 | -0.03 (-0.22%) | 226,384 |
| 28 May 2013 | USD | 13.96 | 13.98 | 13.59 | 13.62 | 13.62 | -0.25 (-1.80%) | 159,574 |
| 27 May 2013 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 13.9 | 13.92 | 13.85 | 13.87 | 13.87 | -0.05 (-0.36%) | 50,416 |
| 23 May 2013 | USD | 13.93 | 13.99 | 13.88 | 13.92 | 13.92 | -0.04 (-0.29%) | 87,461 |
| 22 May 2013 | USD | 14.07 | 14.12 | 13.95 | 13.96 | 13.96 | -0.14 (-0.99%) | 78,407 |
| 21 May 2013 | USD | 14.14 | 14.16 | 14.1 | 14.1 | 14.1 | -0.02 (-0.14%) | 64,889 |
| 20 May 2013 | USD | 14.1 | 14.14 | 14.08 | 14.12 | 14.12 | +0.03 (+0.21%) | 87,090 |
| 17 May 2013 | USD | 14.15 | 14.15 | 14.0801 | 14.09 | 14.09 | -0.02 (-0.14%) | 78,453 |
| 16 May 2013 | USD | 14.08 | 14.11 | 14.0701 | 14.11 | 14.11 | +0.02 (+0.14%) | 54,667 |
| 15 May 2013 | USD | 14 | 14.09 | 13.98 | 14.09 | 14.09 | +0.06 (+0.43%) | 105,684 |
| 14 May 2013 | USD | 14.05 | 14.06 | 13.98 | 14.03 | 14.03 | -0.02 (-0.14%) | 61,740 |
| 13 May 2013 | USD | 14.03 | 14.055 | 13.97 | 14.05 | 14.05 | -0.04 (-0.28%) | 100,346 |
| 10 May 2013 | USD | 14.09 | 14.1 | 14.01 | 14.09 | 14.09 | 0.0 (0.0%) | 80,155 |
| 9 May 2013 | USD | 14.06 | 14.1 | 14.04 | 14.09 | 14.09 | +0.07 (+0.50%) | 41,502 |
| 8 May 2013 | USD | 14.07 | 14.1 | 14.02 | 14.02 | 14.02 | -0.04 (-0.28%) | 80,802 |
| 7 May 2013 | USD | 14.07 | 14.08 | 14.01 | 14.06 | 14.06 | 0.0 (0.0%) | 79,403 |
| 6 May 2013 | USD | 13.97 | 14.08 | 13.95 | 14.06 | 14.06 | +0.09 (+0.64%) | 90,705 |
| 3 May 2013 | USD | 14.11 | 14.12 | 13.97 | 13.97 | 13.97 | -0.1 (-0.71%) | 57,381 |
| 2 May 2013 | USD | 14.11 | 14.12 | 14 | 14.07 | 14.07 | 0.0 (0.0%) | 77,160 |
| 1 May 2013 | USD | 14.05 | 14.1299 | 14.02 | 14.07 | 14.07 | +0.03 (+0.21%) | 60,516 |
| 30 Apr 2013 | USD | 14.01 | 14.07 | 13.97 | 14.04 | 14.04 | +0.01 (+0.07%) | 69,072 |
| 29 Apr 2013 | USD | 14.1 | 14.12 | 14.03 | 14.03 | 14.03 | -0.02 (-0.14%) | 62,118 |
| 26 Apr 2013 | USD | 13.98 | 14.06 | 13.97 | 14.05 | 14.05 | +0.079 (+0.57%) | 98,836 |
| 25 Apr 2013 | USD | 13.92 | 13.99 | 13.89 | 13.971 | 13.971 | +0.041 (+0.29%) | 77,118 |
| 24 Apr 2013 | USD | 13.91 | 13.9401 | 13.88 | 13.93 | 13.93 | +0.08 (+0.58%) | 54,216 |
| 23 Apr 2013 | USD | 13.88 | 13.96 | 13.82 | 13.85 | 13.85 | +0.02 (+0.14%) | 154,589 |
| 22 Apr 2013 | USD | 13.95 | 13.95 | 13.82 | 13.83 | 13.83 | -0.06 (-0.43%) | 105,829 |
| 19 Apr 2013 | USD | 13.97 | 13.97 | 13.89 | 13.89 | 13.89 | -0.04 (-0.29%) | 33,505 |
| 18 Apr 2013 | USD | 13.97 | 14 | 13.89 | 13.93 | 13.93 | +0.03 (+0.22%) | 71,857 |
