| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 21.6 | 21.6 | 20.91 | 21.0021 | 10.501 | -0.468 (-2.18%) | 14,885 |
| 4 Jun 2013 | USD | 22.38 | 22.38 | 21.2797 | 21.47 | 10.735 | -0.93 (-4.15%) | 14,567 |
| 3 Jun 2013 | USD | 20.969 | 22.7347 | 20.96 | 22.4 | 11.2 | +1.31 (+6.21%) | 209,737 |
| 31 May 2013 | USD | 20.855 | 21.31 | 20.855 | 21.09 | 10.545 | +0.02 (+0.09%) | 68,214 |
| 30 May 2013 | USD | 20.43 | 21.07 | 20.43 | 21.07 | 10.535 | +0.75 (+3.69%) | 17,144 |
| 29 May 2013 | USD | 20.35 | 20.41 | 20.206 | 20.32 | 10.16 | -0.07 (-0.34%) | 15,425 |
| 28 May 2013 | USD | 20.4775 | 20.48 | 20.2581 | 20.39 | 10.195 | -0.088 (-0.43%) | 1,427 |
| 27 May 2013 | USD | 20.4783 | 20.4783 | 20.4783 | 20.4783 | 10.2392 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 20.54 | 20.6755 | 20.2828 | 20.4783 | 10.2392 | -0.444 (-2.12%) | 9,099 |
| 23 May 2013 | USD | 20.45 | 20.9221 | 20.43 | 20.9221 | 10.4611 | +0.292 (+1.42%) | 174,387 |
| 22 May 2013 | USD | 20.96 | 20.97 | 20.2215 | 20.63 | 10.315 | -0.02 (-0.10%) | 13,805 |
| 21 May 2013 | USD | 21.2 | 21.2883 | 20.65 | 20.65 | 10.325 | -0.55 (-2.59%) | 8,954 |
| 20 May 2013 | USD | 20.95 | 21.2 | 20.95 | 21.2 | 10.6 | +0.25 (+1.19%) | 4,554 |
| 17 May 2013 | USD | 20.65 | 21.03 | 20.65 | 20.95 | 10.475 | +0.07 (+0.34%) | 24,728 |
| 16 May 2013 | USD | 20.73 | 21.02 | 20.73 | 20.88 | 10.44 | +0.06 (+0.29%) | 8,439 |
| 15 May 2013 | USD | 20.9 | 20.98 | 20.75 | 20.82 | 10.41 | -0.09 (-0.43%) | 13,990 |
| 14 May 2013 | USD | 21.16 | 21.16 | 20.87 | 20.91 | 10.455 | -0.429 (-2.01%) | 24,037 |
| 13 May 2013 | USD | 21.3965 | 21.47 | 21.28 | 21.339 | 10.6695 | +0.034 (+0.16%) | 7,010 |
| 10 May 2013 | USD | 20.794 | 21.305 | 20.7925 | 21.305 | 10.6525 | +0.095 (+0.45%) | 4,135 |
| 9 May 2013 | USD | 20 | 21.28 | 20 | 21.21 | 10.605 | +1 (+4.95%) | 46,044 |
| 8 May 2013 | USD | 20.4588 | 20.77 | 20.14 | 20.21 | 10.105 | -0.31 (-1.51%) | 10,738 |
| 7 May 2013 | USD | 20.95 | 20.9546 | 20.4556 | 20.52 | 10.26 | -0.56 (-2.66%) | 14,730 |
| 6 May 2013 | USD | 21.375 | 21.39 | 21.03 | 21.08 | 10.54 | -0.04 (-0.19%) | 10,044 |
| 3 May 2013 | USD | 20.9757 | 21.22 | 20.967 | 21.12 | 10.56 | +0.226 (+1.08%) | 11,860 |
| 2 May 2013 | USD | 20.8 | 20.9 | 20.8 | 20.8936 | 10.4468 | -0.116 (-0.55%) | 4,347 |
| 1 May 2013 | USD | 20.86 | 21.04 | 20.67 | 21.01 | 10.505 | -0.072 (-0.34%) | 7,496 |
| 30 Apr 2013 | USD | 20.92 | 21.12 | 20.75 | 21.0817 | 10.5409 | +0.272 (+1.31%) | 29,545 |
| 29 Apr 2013 | USD | 20.55 | 21.0078 | 20.55 | 20.81 | 10.405 | +0.371 (+1.81%) | 40,798 |
| 26 Apr 2013 | USD | 20 | 20.5 | 20 | 20.4393 | 10.2196 | +0.344 (+1.71%) | 33,466 |
| 25 Apr 2013 | USD | 19.72 | 20.19 | 19.72 | 20.095 | 10.0475 | +0.525 (+2.68%) | 13,764 |
