| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 22.17 | 22.17 | 21.62 | 21.73 | 21.73 | -0.47 (-2.12%) | 128,545 |
| 4 Jun 2013 | USD | 22.76 | 22.97 | 22.13 | 22.2 | 22.2 | -0.54 (-2.37%) | 201,359 |
| 3 Jun 2013 | USD | 22.52 | 22.96 | 22.19 | 22.74 | 22.74 | +0.36 (+1.61%) | 255,253 |
| 31 May 2013 | USD | 22.43 | 22.73 | 22.38 | 22.38 | 22.38 | -0.25 (-1.10%) | 111,068 |
| 30 May 2013 | USD | 22.5 | 22.7663 | 22.15 | 22.63 | 22.63 | +0.23 (+1.03%) | 126,015 |
| 29 May 2013 | USD | 22.41 | 22.77 | 22.206 | 22.4 | 22.4 | -0.14 (-0.62%) | 102,706 |
| 28 May 2013 | USD | 22.16 | 22.66 | 22.04 | 22.54 | 22.54 | +0.72 (+3.30%) | 169,849 |
| 27 May 2013 | USD | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 21.73 | 21.97 | 21.57 | 21.82 | 21.82 | -0.09 (-0.41%) | 100,975 |
| 23 May 2013 | USD | 21.52 | 21.93 | 21.28 | 21.91 | 21.91 | +0.01 (+0.05%) | 136,707 |
| 22 May 2013 | USD | 22.25 | 22.53 | 21.72 | 21.9 | 21.9 | -0.35 (-1.57%) | 172,124 |
| 21 May 2013 | USD | 22.37 | 22.42 | 22.09 | 22.25 | 22.25 | -0.16 (-0.71%) | 69,398 |
| 20 May 2013 | USD | 22.26 | 22.69 | 22.18 | 22.41 | 22.41 | +0.04 (+0.18%) | 185,056 |
| 17 May 2013 | USD | 22.14 | 22.4199 | 21.85 | 22.37 | 22.37 | +0.38 (+1.73%) | 186,658 |
| 16 May 2013 | USD | 21.75 | 22.26 | 21.57 | 21.99 | 21.99 | +0.11 (+0.50%) | 245,308 |
| 15 May 2013 | USD | 21.77 | 21.89 | 21.6801 | 21.88 | 21.88 | +0.02 (+0.09%) | 90,588 |
| 14 May 2013 | USD | 21.76 | 22.05 | 21.63 | 21.86 | 21.86 | +0.13 (+0.60%) | 221,541 |
| 13 May 2013 | USD | 21.51 | 21.8875 | 21.39 | 21.73 | 21.73 | +0.18 (+0.84%) | 250,411 |
| 10 May 2013 | USD | 21.66 | 21.86 | 21.32 | 21.55 | 21.55 | -0.12 (-0.55%) | 169,546 |
| 9 May 2013 | USD | 21.7 | 21.88 | 21.35 | 21.67 | 21.67 | -0.14 (-0.64%) | 192,205 |
| 8 May 2013 | USD | 21.83 | 22.01 | 21.438 | 21.81 | 21.81 | -0.05 (-0.23%) | 245,572 |
| 7 May 2013 | USD | 21.23 | 21.87 | 21.07 | 21.86 | 21.86 | +0.73 (+3.45%) | 265,406 |
| 6 May 2013 | USD | 20.47 | 21.21 | 20.44 | 21.13 | 21.13 | +0.72 (+3.53%) | 221,099 |
| 3 May 2013 | USD | 19.75 | 20.71 | 19.72 | 20.41 | 20.41 | +1.06 (+5.48%) | 339,603 |
| 2 May 2013 | USD | 19.01 | 19.5415 | 18.5 | 19.35 | 19.35 | +0.54 (+2.87%) | 305,352 |
| 1 May 2013 | USD | 20.21 | 20.21 | 18.7 | 18.81 | 18.81 | -1.55 (-7.61%) | 278,602 |
| 30 Apr 2013 | USD | 20 | 20.47 | 19.67 | 20.36 | 20.36 | +0.28 (+1.39%) | 255,589 |
| 29 Apr 2013 | USD | 19.72 | 20.2 | 19.65 | 20.08 | 20.08 | +0.49 (+2.50%) | 253,390 |
| 26 Apr 2013 | USD | 19.43 | 19.68 | 19.08 | 19.59 | 19.59 | +0.08 (+0.41%) | 427,076 |
| 25 Apr 2013 | USD | 19.66 | 19.91 | 19.49 | 19.51 | 19.51 | -0.03 (-0.15%) | 281,218 |
