| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 15.3354 | 15.3354 | 15.1224 | 15.1552 | 4.9661 | -0.201 (-1.31%) | 41,260 |
| 4 Jun 2013 | USD | 15.4829 | 15.7286 | 15.3436 | 15.3559 | 5.0318 | -0.127 (-0.82%) | 23,682 |
| 3 Jun 2013 | USD | 15.1921 | 15.5648 | 15.1716 | 15.4829 | 5.0734 | +0.328 (+2.16%) | 118,164 |
| 31 May 2013 | USD | 15.319 | 15.319 | 15.0323 | 15.1552 | 4.9661 | -0.156 (-1.02%) | 49,316 |
| 30 May 2013 | USD | 15.2781 | 15.3846 | 15.1429 | 15.3108 | 5.017 | -0.025 (-0.16%) | 95,947 |
| 29 May 2013 | USD | 15.4419 | 15.6099 | 15.2494 | 15.3354 | 5.0251 | -0.106 (-0.69%) | 16,113 |
| 28 May 2013 | USD | 15.2494 | 15.7368 | 15.2453 | 15.4419 | 5.06 | +0.201 (+1.32%) | 100,830 |
| 27 May 2013 | USD | 15.2412 | 15.2412 | 15.2412 | 15.2412 | 4.9942 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 15.0651 | 15.274 | 14.9586 | 15.2412 | 4.9942 | +0.131 (+0.87%) | 68,848 |
| 23 May 2013 | USD | 14.336 | 15.8106 | 14.336 | 15.1101 | 4.9513 | +0.713 (+4.95%) | 164,307 |
| 22 May 2013 | USD | 14.377 | 14.4015 | 14.2541 | 14.3974 | 4.7177 | -0.008 (-0.06%) | 233,398 |
| 21 May 2013 | USD | 14.6227 | 14.6678 | 14.2828 | 14.4056 | 4.7204 | -0.156 (-1.07%) | 97,656 |
| 20 May 2013 | USD | 14.7456 | 14.7661 | 14.4916 | 14.5613 | 4.7714 | -0.098 (-0.67%) | 111,084 |
| 17 May 2013 | USD | 14.4384 | 14.7825 | 14.1394 | 14.6596 | 4.8037 | +0.234 (+1.62%) | 103,271 |
| 16 May 2013 | USD | 14.5613 | 14.6473 | 14.336 | 14.4261 | 4.7271 | -0.197 (-1.34%) | 28,320 |
| 15 May 2013 | USD | 14.5039 | 14.6801 | 14.4384 | 14.6227 | 4.7916 | +0.131 (+0.90%) | 29,053 |
| 14 May 2013 | USD | 14.25 | 14.5244 | 14.2049 | 14.4916 | 4.7486 | +0.205 (+1.43%) | 114,502 |
| 13 May 2013 | USD | 14.6596 | 14.7374 | 14.2868 | 14.2868 | 4.6815 | -0.348 (-2.38%) | 25,879 |
| 10 May 2013 | USD | 14.5654 | 14.7333 | 14.4794 | 14.635 | 4.7956 | +0.111 (+0.76%) | 29,785 |
| 9 May 2013 | USD | 14.6227 | 14.7087 | 14.4179 | 14.5244 | 4.7594 | -0.098 (-0.67%) | 68,359 |
| 8 May 2013 | USD | 14.5449 | 14.6924 | 14.5449 | 14.6227 | 4.7916 | +0.029 (+0.20%) | 39,795 |
| 7 May 2013 | USD | 14.5613 | 14.6227 | 14.4753 | 14.594 | 4.7822 | +0.102 (+0.71%) | 41,992 |
| 6 May 2013 | USD | 14.549 | 14.5613 | 14.3565 | 14.4916 | 4.7486 | -0.008 (-0.06%) | 20,264 |
| 3 May 2013 | USD | 14.2459 | 14.6309 | 14.2459 | 14.4998 | 4.7513 | +0.266 (+1.87%) | 72,510 |
| 2 May 2013 | USD | 13.865 | 14.25 | 13.865 | 14.2336 | 4.6641 | +0.491 (+3.58%) | 68,115 |
| 1 May 2013 | USD | 13.7912 | 14.0288 | 13.7421 | 13.7421 | 4.503 | -0.111 (-0.80%) | 26,855 |
| 30 Apr 2013 | USD | 13.8158 | 14.0124 | 13.8117 | 13.8527 | 4.5393 | +0.008 (+0.06%) | 40,771 |
| 29 Apr 2013 | USD | 14.4589 | 14.4589 | 13.783 | 13.8445 | 4.5366 | -0.414 (-2.90%) | 45,654 |
| 26 Apr 2013 | USD | 14.4138 | 14.508 | 14.1476 | 14.2582 | 4.6721 | -0.25 (-1.72%) | 20,264 |
| 25 Apr 2013 | USD | 14.1353 | 14.7128 | 14.1353 | 14.508 | 4.754 | +0.377 (+2.67%) | 72,021 |
