| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2013 | USD | 17.4125 | 17.75 | 17.4125 | 17.54 | 17.54 | +0.04 (+0.23%) | 47,279 |
| 2 Jul 2013 | USD | 17.76 | 17.76 | 17.41 | 17.5 | 17.5 | +0.04 (+0.23%) | 13,928 |
| 1 Jul 2013 | USD | 17.46 | 17.54 | 17.45 | 17.46 | 17.46 | -0.03 (-0.17%) | 12,310 |
| 28 Jun 2013 | USD | 17.56 | 17.56 | 17.35 | 17.49 | 17.49 | -0.12 (-0.68%) | 167,675 |
| 27 Jun 2013 | USD | 17.6 | 17.66 | 17.55 | 17.61 | 17.61 | 0.0 (0.0%) | 12,865 |
| 26 Jun 2013 | USD | 17.57 | 17.68 | 17.52 | 17.61 | 17.61 | +0.18 (+1.03%) | 27,594 |
| 25 Jun 2013 | USD | 17.37 | 17.59 | 17.33 | 17.43 | 17.43 | +0.59 (+3.50%) | 28,423 |
| 24 Jun 2013 | USD | 16.84 | 16.88 | 16.68 | 16.84 | 16.84 | -0.26 (-1.52%) | 31,581 |
| 21 Jun 2013 | USD | 17.28 | 17.28 | 16.93 | 17.1 | 17.1 | -0.33 (-1.89%) | 48,634 |
| 20 Jun 2013 | USD | 17.35 | 17.62 | 17.35 | 17.43 | 17.43 | -0.444 (-2.48%) | 482,508 |
| 19 Jun 2013 | USD | 18.3 | 18.3 | 17.874 | 17.874 | 17.874 | -0.576 (-3.12%) | 11,171 |
| 18 Jun 2013 | USD | 18.34 | 18.45 | 18.29 | 18.45 | 18.45 | -0.04 (-0.22%) | 200,139 |
| 17 Jun 2013 | USD | 18.46 | 18.54 | 18.39 | 18.49 | 18.49 | +0.46 (+2.55%) | 162,770 |
| 14 Jun 2013 | USD | 17.86 | 18.06 | 17.79 | 18.03 | 18.03 | +0.125 (+0.70%) | 108,766 |
| 13 Jun 2013 | USD | 17.85 | 18 | 17.69 | 17.905 | 17.905 | -0.315 (-1.73%) | 53,499 |
| 12 Jun 2013 | USD | 18.53 | 18.53 | 18.2 | 18.22 | 18.22 | -0.06 (-0.33%) | 17,276 |
| 11 Jun 2013 | USD | 18.43 | 18.43 | 18.08 | 18.28 | 18.28 | -0.38 (-2.04%) | 37,173 |
| 10 Jun 2013 | USD | 18.5725 | 18.7 | 18.47 | 18.66 | 18.66 | +0.09 (+0.48%) | 54,412 |
| 7 Jun 2013 | USD | 18.55 | 18.57 | 18.21 | 18.57 | 18.57 | +0.14 (+0.76%) | 14,601 |
| 6 Jun 2013 | USD | 18.36 | 18.5 | 18.29 | 18.43 | 18.43 | +0.02 (+0.11%) | 19,440 |
| 5 Jun 2013 | USD | 18.7 | 18.7 | 18.33 | 18.41 | 18.41 | -0.12 (-0.65%) | 23,263 |
| 4 Jun 2013 | USD | 18.53 | 18.54 | 18.37 | 18.53 | 18.53 | +0.01 (+0.05%) | 21,225 |
| 3 Jun 2013 | USD | 18.35 | 18.55 | 18.32 | 18.52 | 18.52 | +0.07 (+0.38%) | 36,262 |
| 31 May 2013 | USD | 18.695 | 18.7 | 18.45 | 18.45 | 18.45 | -0.71 (-3.71%) | 29,565 |
| 30 May 2013 | USD | 19.19 | 19.23 | 19.13 | 19.16 | 19.16 | +0.16 (+0.84%) | 74,393 |
| 29 May 2013 | USD | 19.01 | 19.14 | 18.9899 | 19 | 19 | -0.26 (-1.35%) | 112,332 |
| 28 May 2013 | USD | 19.35 | 19.59 | 19.21 | 19.26 | 19.26 | +0.12 (+0.63%) | 38,176 |
| 27 May 2013 | USD | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 19.21 | 19.25 | 18.9 | 19.14 | 19.14 | -0.05 (-0.26%) | 74,512 |
| 23 May 2013 | USD | 19.24 | 19.25 | 19.03 | 19.19 | 19.19 | -0.08 (-0.42%) | 110,169 |
