| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2013 | USD | 16.03 | 16.31 | 15.96 | 16.29 | 15.9549 | +0.27 (+1.69%) | 193,310 |
| 18 Apr 2013 | USD | 16.08 | 16.15 | 15.95 | 16.02 | 15.6905 | -0.05 (-0.31%) | 398,850 |
| 17 Apr 2013 | USD | 16.26 | 16.37 | 16.07 | 16.07 | 15.7395 | -0.3 (-1.83%) | 255,527 |
| 16 Apr 2013 | USD | 16.3 | 16.53 | 16.25 | 16.37 | 16.0333 | +0.11 (+0.68%) | 397,716 |
| 15 Apr 2013 | USD | 16.6 | 16.69 | 16.25 | 16.26 | 15.9256 | -0.43 (-2.58%) | 322,459 |
| 12 Apr 2013 | USD | 16.79 | 16.82 | 16.65 | 16.69 | 16.3467 | -0.1 (-0.60%) | 175,415 |
| 11 Apr 2013 | USD | 16.82 | 16.88 | 16.66 | 16.79 | 16.4447 | -0.14 (-0.83%) | 344,621 |
| 10 Apr 2013 | USD | 16.83 | 16.99 | 16.83 | 16.93 | 16.5818 | +0.1 (+0.59%) | 234,552 |
| 9 Apr 2013 | USD | 17.05 | 17.05 | 16.8 | 16.83 | 16.4838 | -0.16 (-0.94%) | 232,740 |
| 8 Apr 2013 | USD | 16.91 | 17 | 16.78 | 16.99 | 16.6405 | +0.06 (+0.35%) | 259,922 |
| 5 Apr 2013 | USD | 16.73 | 16.96 | 16.72 | 16.93 | 16.5818 | +0.03 (+0.18%) | 385,536 |
| 4 Apr 2013 | USD | 16.88 | 17 | 16.83 | 16.9 | 16.5524 | +0.05 (+0.30%) | 494,913 |
| 3 Apr 2013 | USD | 17 | 17.27 | 16.72 | 16.85 | 16.5034 | +0.37 (+2.25%) | 1,249,815 |
| 2 Apr 2013 | USD | 16.54 | 16.55 | 16.3772 | 16.48 | 16.141 | +0.05 (+0.30%) | 230,592 |
| 1 Apr 2013 | USD | 16.51 | 16.55 | 16.31 | 16.43 | 16.0921 | -0.08 (-0.48%) | 194,350 |
| 29 Mar 2013 | USD | 16.51 | 16.51 | 16.51 | 16.51 | 16.1704 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | USD | 16.5 | 16.55 | 16.36 | 16.51 | 16.1704 | +0.07 (+0.43%) | 224,384 |
| 27 Mar 2013 | USD | 16.28 | 16.51 | 16.185 | 16.44 | 16.1019 | +0.06 (+0.37%) | 182,758 |
| 26 Mar 2013 | USD | 16.05 | 16.39 | 16.05 | 16.38 | 16.0431 | +0.34 (+2.12%) | 144,685 |
| 25 Mar 2013 | USD | 16.25 | 16.36 | 16.01 | 16.04 | 15.7101 | -0.11 (-0.68%) | 176,210 |
| 22 Mar 2013 | USD | 16.18 | 16.25 | 16.1 | 16.15 | 15.8178 | +0.02 (+0.12%) | 128,862 |
| 21 Mar 2013 | USD | 16.09 | 16.33 | 16.04 | 16.13 | 15.7982 | +0.04 (+0.25%) | 179,864 |
| 20 Mar 2013 | USD | 16.24 | 16.43 | 16 | 16.09 | 15.7591 | -0.16 (-0.98%) | 286,791 |
| 19 Mar 2013 | USD | 16.37 | 16.48 | 16.215 | 16.25 | 15.9158 | -0.15 (-0.91%) | 176,231 |
| 18 Mar 2013 | USD | 16.34 | 16.54 | 16.34 | 16.4 | 16.0627 | -0.07 (-0.43%) | 132,260 |
| 15 Mar 2013 | USD | 16.52 | 16.55 | 16.35 | 16.47 | 16.1312 | -0.04 (-0.24%) | 279,513 |
| 14 Mar 2013 | USD | 16.38 | 16.52 | 16.31 | 16.51 | 16.1704 | +0.13 (+0.79%) | 186,136 |
| 13 Mar 2013 | USD | 16.31 | 16.49 | 16.21 | 16.38 | 16.0431 | +0.04 (+0.24%) | 178,933 |
| 12 Mar 2013 | USD | 16.2 | 16.51 | 16.2 | 16.34 | 16.0039 | -0.16 (-0.97%) | 180,371 |
| 11 Mar 2013 | USD | 16.47 | 16.6 | 16.4012 | 16.5 | 16.1606 | +0.06 (+0.36%) | 196,846 |
