| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | USD | 17.68 | 17.85 | 17.68 | 17.7 | 17.7 | -0.19 (-1.06%) | 2,535 |
| 28 May 2013 | USD | 18.2 | 18.46 | 17.68 | 17.89 | 17.89 | -0.05 (-0.28%) | 15,623 |
| 27 May 2013 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 17.98 | 18.25 | 17.88 | 17.94 | 17.94 | 0.0 (0.0%) | 4,512 |
| 23 May 2013 | USD | 17.71 | 18.12 | 17.71 | 17.94 | 17.94 | +0.14 (+0.79%) | 7,085 |
| 22 May 2013 | USD | 18.24 | 18.24 | 17.65 | 17.8 | 17.8 | -0.32 (-1.77%) | 4,687 |
| 21 May 2013 | USD | 18.01 | 18.34 | 17.92 | 18.12 | 18.12 | +0.09 (+0.50%) | 4,164 |
| 20 May 2013 | USD | 18.2 | 18.2 | 17.84 | 18.03 | 18.03 | +0.04 (+0.22%) | 2,929 |
| 17 May 2013 | USD | 17.92 | 18.1 | 17.49 | 17.99 | 17.99 | +0.11 (+0.62%) | 6,173 |
| 16 May 2013 | USD | 17.48 | 17.88 | 17.48 | 17.88 | 17.88 | +0.1 (+0.56%) | 2,175 |
| 15 May 2013 | USD | 17.93 | 17.98 | 17.67 | 17.78 | 17.78 | -0.23 (-1.28%) | 1,604 |
| 14 May 2013 | USD | 17.9301 | 18.1 | 17.93 | 18.01 | 18.01 | +0.08 (+0.45%) | 3,252 |
| 13 May 2013 | USD | 18.1476 | 18.15 | 17.815 | 17.93 | 17.93 | -0.25 (-1.38%) | 4,090 |
| 10 May 2013 | USD | 18.07 | 18.18 | 18.07 | 18.18 | 18.18 | +0.15 (+0.83%) | 786 |
| 9 May 2013 | USD | 18.48 | 18.5 | 17.87 | 18.03 | 18.03 | -0.42 (-2.28%) | 11,099 |
| 8 May 2013 | USD | 18.45 | 18.5 | 18.3 | 18.45 | 18.45 | -0.01 (-0.05%) | 3,365 |
| 7 May 2013 | USD | 18.53 | 18.53 | 18.24 | 18.46 | 18.46 | +0.02 (+0.11%) | 12,603 |
| 6 May 2013 | USD | 18.42 | 18.44 | 18.34 | 18.44 | 18.44 | -0.05 (-0.27%) | 1,168 |
| 3 May 2013 | USD | 18.23 | 18.49 | 18.15 | 18.49 | 18.49 | +0.46 (+2.55%) | 3,769 |
| 2 May 2013 | USD | 17.61 | 18.06 | 17.61 | 18.03 | 18.03 | +0.54 (+3.09%) | 6,972 |
| 1 May 2013 | USD | 18.02 | 18.09 | 17.49 | 17.49 | 17.49 | -0.61 (-3.37%) | 18,304 |
| 30 Apr 2013 | USD | 18.55 | 18.55 | 17.19 | 18.1 | 18.1 | -0.43 (-2.32%) | 15,002 |
| 29 Apr 2013 | USD | 18.26 | 18.615 | 18.26 | 18.53 | 18.53 | +0.26 (+1.42%) | 2,188 |
| 26 Apr 2013 | USD | 18.31 | 18.48 | 18.19 | 18.27 | 18.27 | -0.07 (-0.38%) | 3,551 |
| 25 Apr 2013 | USD | 18.5 | 18.5 | 18.24 | 18.34 | 18.34 | -0.03 (-0.16%) | 2,810 |
| 24 Apr 2013 | USD | 18.38 | 18.385 | 18.1 | 18.37 | 18.37 | +0.28 (+1.55%) | 2,729 |
| 23 Apr 2013 | USD | 18.01 | 18.1 | 17.83 | 18.09 | 18.09 | +0.18 (+1.01%) | 3,600 |
| 22 Apr 2013 | USD | 17.51 | 17.91 | 17.51 | 17.91 | 17.91 | -0.02 (-0.11%) | 2,723 |
| 19 Apr 2013 | USD | 17.35 | 17.94 | 17.35 | 17.93 | 17.93 | +0.63 (+3.64%) | 5,512 |
| 18 Apr 2013 | USD | 17.23 | 17.49 | 17.23 | 17.3 | 17.3 | +0.25 (+1.47%) | 6,937 |
