| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 13.63 | 13.74 | 13.53 | 13.58 | 13.58 | -0.06 (-0.44%) | 516,962 |
| 4 Jun 2013 | USD | 13.66 | 13.85 | 13.55 | 13.64 | 13.64 | -0.1 (-0.73%) | 462,458 |
| 3 Jun 2013 | USD | 13.61 | 13.98 | 13.5 | 13.74 | 13.74 | +0.12 (+0.88%) | 744,588 |
| 31 May 2013 | USD | 13.61 | 13.79 | 13.48 | 13.62 | 13.62 | -0.07 (-0.51%) | 2,230,275 |
| 30 May 2013 | USD | 13.73 | 13.88 | 13.58 | 13.69 | 13.69 | -0.09 (-0.65%) | 534,714 |
| 29 May 2013 | USD | 13.82 | 13.95 | 13.47 | 13.78 | 13.78 | -0.2 (-1.43%) | 812,680 |
| 28 May 2013 | USD | 13.94 | 14.29 | 13.82 | 13.98 | 13.98 | +0.05 (+0.36%) | 885,727 |
| 27 May 2013 | USD | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 13.91 | 14 | 13.61 | 13.93 | 13.93 | -0.07 (-0.50%) | 421,751 |
| 23 May 2013 | USD | 13.63 | 14 | 12.4501 | 14 | 14 | +0.06 (+0.43%) | 990,522 |
| 22 May 2013 | USD | 14.1 | 14.33 | 13.77 | 13.94 | 13.94 | -0.24 (-1.69%) | 1,006,509 |
| 21 May 2013 | USD | 14.06 | 14.37 | 14.06 | 14.18 | 14.18 | +0.03 (+0.21%) | 677,073 |
| 20 May 2013 | USD | 14.25 | 14.29 | 14 | 14.15 | 14.15 | -0.14 (-0.98%) | 811,694 |
| 17 May 2013 | USD | 14.03 | 14.29 | 14.02 | 14.29 | 14.29 | +0.22 (+1.56%) | 1,671,431 |
| 16 May 2013 | USD | 14.1 | 14.2 | 13.97 | 14.07 | 14.07 | -0.11 (-0.78%) | 790,878 |
| 15 May 2013 | USD | 13.83 | 14.18 | 13.83 | 14.18 | 14.18 | -0.01 (-0.07%) | 747,808 |
| 14 May 2013 | USD | 13.91 | 14.2 | 13.89 | 14.19 | 14.19 | +0.13 (+0.92%) | 1,360,156 |
| 13 May 2013 | USD | 13.86 | 14.1 | 13.86 | 14.06 | 14.06 | +0.01 (+0.07%) | 705,673 |
| 10 May 2013 | USD | 13.84 | 14.13 | 13.62 | 14.05 | 14.05 | -0.51 (-3.50%) | 6,774,213 |
| 9 May 2013 | USD | 14.5 | 14.9 | 14.5 | 14.56 | 14.56 | -0.02 (-0.14%) | 530,636 |
| 8 May 2013 | USD | 14.47 | 14.7 | 14.38 | 14.58 | 14.58 | +0.11 (+0.76%) | 1,448,879 |
| 7 May 2013 | USD | 14.79 | 14.79 | 14.46 | 14.47 | 14.47 | -0.3 (-2.03%) | 508,523 |
| 6 May 2013 | USD | 14.91 | 14.95 | 14.75 | 14.77 | 14.77 | -0.08 (-0.54%) | 282,304 |
| 3 May 2013 | USD | 14.91 | 14.97 | 14.8 | 14.85 | 14.85 | +0.11 (+0.75%) | 267,244 |
| 2 May 2013 | USD | 14.74 | 14.88 | 14.68 | 14.74 | 14.74 | +0.02 (+0.14%) | 194,602 |
| 1 May 2013 | USD | 15.12 | 15.23 | 14.63 | 14.72 | 14.72 | -0.55 (-3.60%) | 452,697 |
| 30 Apr 2013 | USD | 14.47 | 15.27 | 14.47 | 15.27 | 15.27 | +0.52 (+3.53%) | 415,631 |
| 29 Apr 2013 | USD | 14.7 | 14.82 | 14.63 | 14.75 | 14.75 | +0.11 (+0.75%) | 283,324 |
| 26 Apr 2013 | USD | 14.77 | 14.85 | 14.64 | 14.64 | 14.64 | -0.14 (-0.95%) | 178,912 |
| 25 Apr 2013 | USD | 14.88 | 14.88 | 14.67 | 14.78 | 14.78 | -0.11 (-0.74%) | 170,517 |
