| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 15.89 | 15.99 | 15.85 | 15.97 | 15.97 | -0.016 (-0.10%) | 49,363 |
| 3 Jun 2013 | USD | 16.34 | 16.34 | 15.9 | 15.986 | 15.986 | -0.244 (-1.50%) | 46,472 |
| 31 May 2013 | USD | 16.21 | 16.37 | 16.17 | 16.23 | 16.23 | -0.1 (-0.61%) | 43,213 |
| 30 May 2013 | USD | 16.16 | 16.33 | 16.15 | 16.33 | 16.33 | +0.17 (+1.05%) | 44,024 |
| 29 May 2013 | USD | 16.18 | 16.35 | 16.09 | 16.16 | 16.16 | -0.24 (-1.46%) | 35,805 |
| 28 May 2013 | USD | 16.63 | 16.63 | 16.4 | 16.4 | 16.4 | -0.09 (-0.55%) | 41,862 |
| 27 May 2013 | USD | 16.4901 | 16.4901 | 16.4901 | 16.4901 | 16.4901 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 16.44 | 16.55 | 16.27 | 16.4901 | 16.4901 | +0.14 (+0.86%) | 47,308 |
| 23 May 2013 | USD | 16.2 | 16.369 | 16.16 | 16.35 | 16.35 | +0.07 (+0.43%) | 54,035 |
| 22 May 2013 | USD | 16.51 | 16.53 | 16.25 | 16.28 | 16.28 | -0.37 (-2.22%) | 79,522 |
| 21 May 2013 | USD | 16.82 | 16.8399 | 16.65 | 16.65 | 16.65 | -0.25 (-1.48%) | 82,573 |
| 20 May 2013 | USD | 16.83 | 16.9 | 16.82 | 16.9 | 16.9 | +0.08 (+0.48%) | 39,891 |
| 17 May 2013 | USD | 16.84 | 16.86 | 16.82 | 16.82 | 16.82 | -0.04 (-0.24%) | 31,624 |
| 16 May 2013 | USD | 16.83 | 16.883 | 16.83 | 16.86 | 16.86 | -0.03 (-0.18%) | 20,488 |
| 15 May 2013 | USD | 16.9 | 16.9 | 16.849 | 16.89 | 16.89 | +0.02 (+0.12%) | 7,389 |
| 14 May 2013 | USD | 16.86 | 16.9101 | 16.82 | 16.87 | 16.87 | +0.01 (+0.06%) | 38,178 |
| 13 May 2013 | USD | 16.9 | 16.9299 | 16.85 | 16.86 | 16.86 | -0.03 (-0.18%) | 19,910 |
| 10 May 2013 | USD | 16.95 | 16.95 | 16.89 | 16.8901 | 16.8901 | -0.02 (-0.12%) | 5,941 |
| 9 May 2013 | USD | 16.99 | 16.99 | 16.8899 | 16.91 | 16.91 | +0 (+0.0%) | 9,522 |
| 8 May 2013 | USD | 16.82 | 16.92 | 16.82 | 16.9099 | 16.9099 | +0.07 (+0.42%) | 22,440 |
| 7 May 2013 | USD | 16.87 | 16.94 | 16.83 | 16.84 | 16.84 | -0.03 (-0.18%) | 37,538 |
| 6 May 2013 | USD | 16.97 | 16.97 | 16.866 | 16.87 | 16.87 | -0.06 (-0.35%) | 15,849 |
| 3 May 2013 | USD | 16.77 | 17.33 | 16.7 | 16.93 | 16.93 | +0.07 (+0.42%) | 56,988 |
| 2 May 2013 | USD | 16.78 | 16.8999 | 16.78 | 16.86 | 16.86 | +0.06 (+0.36%) | 14,710 |
| 1 May 2013 | USD | 16.83 | 16.83 | 16.78 | 16.8001 | 16.8001 | -0.13 (-0.77%) | 4,077 |
| 30 Apr 2013 | USD | 17 | 17 | 16.87 | 16.93 | 16.93 | +0.01 (+0.06%) | 20,161 |
| 29 Apr 2013 | USD | 16.72 | 16.93 | 16.7001 | 16.92 | 16.92 | +0.19 (+1.14%) | 22,977 |
| 26 Apr 2013 | USD | 16.6 | 16.73 | 16.59 | 16.73 | 16.73 | +0.12 (+0.72%) | 21,352 |
| 25 Apr 2013 | USD | 16.52 | 16.61 | 16.51 | 16.61 | 16.61 | -0.014 (-0.08%) | 12,635 |
| 24 Apr 2013 | USD | 16.55 | 16.64 | 16.55 | 16.624 | 16.624 | +0.074 (+0.45%) | 14,198 |
