| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2013 | USD | 17.72 | 17.78 | 17.56 | 17.56 | 17.56 | -0.5 (-2.77%) | 11,485 |
| 30 May 2013 | USD | 17.91 | 18.16 | 17.91 | 18.06 | 18.06 | -0.32 (-1.74%) | 15,193 |
| 29 May 2013 | USD | 18.44 | 18.46 | 18.25 | 18.38 | 18.38 | -0.81 (-4.22%) | 9,836 |
| 28 May 2013 | USD | 19.29 | 19.29 | 19.07 | 19.19 | 19.19 | 0.0 (0.0%) | 7,553 |
| 27 May 2013 | USD | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 19.15 | 19.2 | 19 | 19.19 | 19.19 | +0.1 (+0.52%) | 10,096 |
| 23 May 2013 | USD | 18.98 | 19.09 | 18.8 | 19.09 | 19.09 | -0.46 (-2.35%) | 3,876 |
| 22 May 2013 | USD | 19.8 | 19.8 | 19.47 | 19.55 | 19.55 | -0.011 (-0.06%) | 28,028 |
| 21 May 2013 | USD | 19.67 | 19.7 | 19.51 | 19.561 | 19.561 | +0.009 (+0.04%) | 11,854 |
| 20 May 2013 | USD | 19.57 | 19.579 | 19.52 | 19.5525 | 19.5525 | -0.098 (-0.50%) | 11,544 |
| 17 May 2013 | USD | 19.4 | 19.75 | 19.4 | 19.65 | 19.65 | +0.15 (+0.77%) | 198,792 |
| 16 May 2013 | USD | 19.16 | 19.5 | 19.16 | 19.5 | 19.5 | +0.06 (+0.31%) | 72,994 |
| 15 May 2013 | USD | 19.39 | 19.55 | 19.39 | 19.44 | 19.44 | -0.06 (-0.31%) | 6,349 |
| 14 May 2013 | USD | 19.31 | 19.5 | 19.31 | 19.5 | 19.5 | +0.328 (+1.71%) | 2,997 |
| 13 May 2013 | USD | 19.14 | 19.37 | 19.14 | 19.172 | 19.172 | -0.038 (-0.20%) | 4,023 |
| 10 May 2013 | USD | 19.26 | 19.4 | 19.2 | 19.21 | 19.21 | -0.3 (-1.54%) | 3,588 |
| 9 May 2013 | USD | 19.45 | 19.66 | 19.45 | 19.51 | 19.51 | -0.14 (-0.71%) | 2,708 |
| 8 May 2013 | USD | 19.41 | 19.71 | 19.41 | 19.65 | 19.65 | -0.38 (-1.90%) | 5,055 |
| 7 May 2013 | USD | 20.02 | 20.03 | 19.81 | 20.03 | 20.03 | +0.1 (+0.50%) | 8,809 |
| 6 May 2013 | USD | 19.83 | 20 | 19.83 | 19.93 | 19.93 | +0.13 (+0.66%) | 5,058 |
| 3 May 2013 | USD | 19.621 | 19.85 | 19.621 | 19.8 | 19.8 | -0.17 (-0.85%) | 4,725 |
| 2 May 2013 | USD | 19.63 | 19.98 | 19.63 | 19.97 | 19.97 | +0.52 (+2.67%) | 10,378 |
| 1 May 2013 | USD | 19.63 | 19.63 | 19.28 | 19.45 | 19.45 | -0.1 (-0.51%) | 3,788 |
| 30 Apr 2013 | USD | 19.62 | 19.62 | 19.3 | 19.55 | 19.55 | -0.3 (-1.51%) | 6,166 |
| 29 Apr 2013 | USD | 19.84 | 20 | 19.6094 | 19.85 | 19.85 | +0.54 (+2.80%) | 16,305 |
| 26 Apr 2013 | USD | 19.56 | 19.56 | 19.31 | 19.31 | 19.31 | -0.4 (-2.03%) | 7,044 |
| 25 Apr 2013 | USD | 19.71 | 19.71 | 19.56 | 19.71 | 19.71 | +0.52 (+2.71%) | 9,827 |
| 24 Apr 2013 | USD | 19.19 | 19.35 | 19.134 | 19.19 | 19.19 | +0.34 (+1.80%) | 5,744 |
| 23 Apr 2013 | USD | 18.84 | 18.95 | 18.78 | 18.85 | 18.85 | -0.74 (-3.78%) | 45,929 |
| 22 Apr 2013 | USD | 19.41 | 19.59 | 19.38 | 19.59 | 19.59 | -0.02 (-0.10%) | 12,739 |
