| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2013 | USD | 17.84 | 17.9 | 17.45 | 17.51 | 17.1499 | -0.47 (-2.61%) | 755,448 |
| 30 May 2013 | USD | 17.6 | 18.16 | 17.48 | 17.98 | 17.6102 | +0.4 (+2.28%) | 699,582 |
| 29 May 2013 | USD | 17.55 | 17.73 | 17.22 | 17.58 | 17.2184 | +0.01 (+0.06%) | 522,060 |
| 28 May 2013 | USD | 17.53 | 17.63 | 17.345 | 17.57 | 17.2086 | +0.23 (+1.33%) | 513,975 |
| 27 May 2013 | USD | 17.34 | 17.34 | 17.34 | 17.34 | 16.9833 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 17.25 | 17.34 | 17.25 | 17.34 | 16.9833 | +0.08 (+0.46%) | 240,558 |
| 23 May 2013 | USD | 17.36 | 17.44 | 17.25 | 17.26 | 16.905 | -0.18 (-1.03%) | 386,322 |
| 22 May 2013 | USD | 17.47 | 17.569 | 17.4 | 17.44 | 17.0813 | -0.03 (-0.17%) | 674,570 |
| 21 May 2013 | USD | 17.68 | 17.68 | 17.465 | 17.47 | 17.1107 | -0.2 (-1.13%) | 409,761 |
| 20 May 2013 | USD | 17.55 | 17.68 | 17.5001 | 17.67 | 17.3066 | +0.17 (+0.97%) | 352,930 |
| 17 May 2013 | USD | 17.65 | 17.77 | 17.45 | 17.5 | 17.1401 | -0.15 (-0.85%) | 563,187 |
| 16 May 2013 | USD | 17.48 | 17.7 | 17.48 | 17.65 | 17.287 | +0.11 (+0.63%) | 472,943 |
| 15 May 2013 | USD | 17.48 | 17.56 | 17.465 | 17.54 | 17.1792 | +0.06 (+0.34%) | 488,379 |
| 14 May 2013 | USD | 17.47 | 17.56 | 17.4699 | 17.48 | 17.1205 | -0.01 (-0.06%) | 748,724 |
| 13 May 2013 | USD | 17.57 | 17.57 | 17.4699 | 17.49 | 17.1303 | -0.1 (-0.57%) | 525,469 |
| 10 May 2013 | USD | 17.65 | 17.65 | 17.48 | 17.59 | 17.2282 | -0.005 (-0.03%) | 383,087 |
| 9 May 2013 | USD | 17.53 | 17.605 | 17.47 | 17.595 | 17.2331 | +0.055 (+0.31%) | 755,878 |
| 8 May 2013 | USD | 17.5 | 17.6 | 17.47 | 17.54 | 17.1792 | -0.03 (-0.17%) | 1,200,458 |
| 7 May 2013 | USD | 17.35 | 17.61 | 17.3 | 17.57 | 17.2086 | -0.25 (-1.40%) | 3,294,035 |
| 6 May 2013 | USD | 17.65 | 17.86 | 17.53 | 17.82 | 17.4535 | +0.17 (+0.96%) | 432,700 |
| 3 May 2013 | USD | 17.5 | 17.67 | 17.3 | 17.65 | 17.287 | +0.4 (+2.32%) | 410,007 |
| 2 May 2013 | USD | 17.16 | 17.4 | 17.16 | 17.25 | 16.8952 | +0.13 (+0.76%) | 342,008 |
| 1 May 2013 | USD | 17.6 | 17.6 | 17.1 | 17.12 | 16.7679 | -0.51 (-2.89%) | 352,372 |
| 30 Apr 2013 | USD | 17.5 | 17.71 | 17.26 | 17.63 | 17.2674 | +0.11 (+0.63%) | 482,523 |
| 29 Apr 2013 | USD | 17.44 | 17.6 | 17.4 | 17.52 | 17.1596 | +0.13 (+0.75%) | 400,990 |
| 26 Apr 2013 | USD | 17.4 | 17.47 | 17.15 | 17.39 | 17.0323 | +0.06 (+0.35%) | 375,154 |
| 25 Apr 2013 | USD | 17.19 | 17.37 | 17.1 | 17.33 | 16.9736 | +0.19 (+1.11%) | 327,136 |
| 24 Apr 2013 | USD | 17.25 | 17.35 | 17.1 | 17.14 | 16.7875 | -0.16 (-0.92%) | 484,418 |
| 23 Apr 2013 | USD | 17.05 | 17.45 | 16.91 | 17.3 | 16.9442 | +0.35 (+2.06%) | 936,879 |
| 22 Apr 2013 | USD | 16.49 | 17 | 16.44 | 16.95 | 16.6014 | +0.66 (+4.05%) | 948,849 |
