| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2013 | USD | 18.55 | 18.56 | 18.3 | 18.55 | 18.55 | +0.11 (+0.60%) | 840,500 |
| 23 Apr 2013 | USD | 18.26 | 18.47 | 18.16 | 18.44 | 18.44 | +0.24 (+1.32%) | 679,400 |
| 22 Apr 2013 | USD | 17.89 | 18.32 | 17.7 | 18.2 | 18.2 | +0.35 (+1.96%) | 931,400 |
| 19 Apr 2013 | USD | 18 | 18 | 17.79 | 17.85 | 17.85 | -0.16 (-0.89%) | 715,200 |
| 18 Apr 2013 | USD | 18 | 18.03 | 17.76 | 18.01 | 18.01 | +0.01 (+0.06%) | 713,400 |
| 17 Apr 2013 | USD | 18.07 | 18.07 | 17.74 | 18 | 18 | -0.13 (-0.72%) | 711,300 |
| 16 Apr 2013 | USD | 17.92 | 18.14 | 17.78 | 18.13 | 18.13 | +0.27 (+1.51%) | 435,700 |
| 15 Apr 2013 | USD | 18.16 | 18.23 | 17.85 | 17.86 | 17.86 | -0.37 (-2.03%) | 696,700 |
| 12 Apr 2013 | USD | 18.49 | 18.58 | 18.17 | 18.23 | 18.23 | -0.4 (-2.15%) | 804,700 |
| 11 Apr 2013 | USD | 18.64 | 18.79 | 18.56 | 18.63 | 18.63 | +0.02 (+0.11%) | 491,500 |
| 10 Apr 2013 | USD | 18.33 | 18.8 | 18.33 | 18.61 | 18.61 | +0.24 (+1.31%) | 811,000 |
| 9 Apr 2013 | USD | 18.32 | 18.5 | 18.23 | 18.37 | 18.37 | +0.04 (+0.22%) | 569,800 |
| 8 Apr 2013 | USD | 17.87 | 18.33 | 17.84 | 18.33 | 18.33 | +0.43 (+2.40%) | 910,000 |
| 5 Apr 2013 | USD | 18.05 | 18.05 | 17.75 | 17.9 | 17.9 | -0.26 (-1.43%) | 590,600 |
| 4 Apr 2013 | USD | 18.25 | 18.28 | 18.09 | 18.16 | 18.16 | -0.11 (-0.60%) | 778,700 |
| 3 Apr 2013 | USD | 18.32 | 18.36 | 18.16 | 18.27 | 18.27 | 0.0 (0.0%) | 943,400 |
| 2 Apr 2013 | USD | 18.25 | 18.48 | 18.19 | 18.27 | 18.27 | +0.05 (+0.27%) | 787,300 |
| 1 Apr 2013 | USD | 18.14 | 18.28 | 17.96 | 18.22 | 18.22 | +0.03 (+0.16%) | 635,400 |
| 29 Mar 2013 | USD | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | USD | 18 | 18.21 | 17.95 | 18.19 | 18.19 | +0.23 (+1.28%) | 641,300 |
| 27 Mar 2013 | USD | 17.88 | 17.99 | 17.79 | 17.96 | 17.96 | +0.05 (+0.28%) | 546,600 |
| 26 Mar 2013 | USD | 17.95 | 18.05 | 17.79 | 17.91 | 17.91 | +0.07 (+0.39%) | 845,100 |
| 25 Mar 2013 | USD | 17.77 | 17.86 | 17.67 | 17.84 | 17.84 | +0.07 (+0.39%) | 533,900 |
| 22 Mar 2013 | USD | 17.87 | 17.87 | 17.66 | 17.77 | 17.77 | -0.01 (-0.06%) | 630,400 |
| 21 Mar 2013 | USD | 17.6 | 17.89 | 17.58 | 17.78 | 17.78 | +0.1 (+0.57%) | 903,300 |
| 20 Mar 2013 | USD | 17.64 | 17.76 | 17.58 | 17.68 | 17.68 | +0.15 (+0.86%) | 973,200 |
| 19 Mar 2013 | USD | 17.66 | 17.69 | 17.4 | 17.53 | 17.53 | -0.07 (-0.40%) | 1,639,900 |
| 18 Mar 2013 | USD | 17.71 | 17.74 | 17.54 | 17.6 | 17.6 | -0.2 (-1.12%) | 592,100 |
| 15 Mar 2013 | USD | 17.96 | 18.06 | 17.73 | 17.8 | 17.8 | -0.14 (-0.78%) | 1,028,100 |
| 14 Mar 2013 | USD | 17.89 | 18.09 | 17.84 | 17.94 | 17.94 | +0.03 (+0.17%) | 733,400 |
