| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | USD | 19.22 | 19.29 | 19.05 | 19.24 | 19.24 | +0.21 (+1.10%) | 2,775 |
| 31 May 2013 | USD | 19.36 | 19.36 | 19.03 | 19.03 | 19.03 | -0.45 (-2.31%) | 8,733 |
| 30 May 2013 | USD | 19.53 | 19.65 | 19.41 | 19.48 | 19.48 | +0.11 (+0.57%) | 5,668 |
| 29 May 2013 | USD | 19.4 | 19.49 | 19.31 | 19.37 | 19.37 | -0.04 (-0.21%) | 2,439 |
| 28 May 2013 | USD | 19.68 | 19.68 | 19.4 | 19.41 | 19.41 | -0.01 (-0.05%) | 4,366 |
| 27 May 2013 | USD | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 19.5 | 19.55 | 19.4 | 19.42 | 19.42 | -0.2 (-1.02%) | 6,285 |
| 23 May 2013 | USD | 19.58 | 19.73 | 19.5 | 19.62 | 19.62 | -0.17 (-0.86%) | 4,410 |
| 22 May 2013 | USD | 19.97 | 20.08 | 19.72 | 19.79 | 19.79 | -0.45 (-2.22%) | 1,767 |
| 21 May 2013 | USD | 19.9 | 20.24 | 19.9 | 20.24 | 20.24 | +0.21 (+1.05%) | 5,405 |
| 20 May 2013 | USD | 20.07 | 20.07 | 19.99 | 20.03 | 20.03 | +0.074 (+0.37%) | 3,692 |
| 17 May 2013 | USD | 19.84 | 20.02 | 19.81 | 19.956 | 19.956 | +0.276 (+1.40%) | 49,017 |
| 16 May 2013 | USD | 20.1135 | 20.13 | 19.68 | 19.68 | 19.68 | +0.33 (+1.71%) | 4,958 |
| 15 May 2013 | USD | 19.36 | 19.61 | 19.35 | 19.35 | 19.35 | -0.16 (-0.82%) | 1,681 |
| 14 May 2013 | USD | 19.66 | 19.75 | 19.5 | 19.51 | 19.51 | +0.08 (+0.41%) | 3,507 |
| 13 May 2013 | USD | 19.44 | 19.61 | 19.38 | 19.43 | 19.43 | +0.26 (+1.36%) | 9,157 |
| 10 May 2013 | USD | 19.21 | 19.49 | 19.17 | 19.17 | 19.17 | -0.14 (-0.73%) | 6,203 |
| 9 May 2013 | USD | 19.436 | 19.5 | 19.23 | 19.31 | 19.31 | -0.21 (-1.08%) | 4,806 |
| 8 May 2013 | USD | 19.6 | 19.7 | 19.52 | 19.52 | 19.52 | +0.14 (+0.72%) | 2,239 |
| 7 May 2013 | USD | 19.44 | 19.44 | 19.28 | 19.38 | 19.38 | -0.17 (-0.87%) | 1,675 |
| 6 May 2013 | USD | 19.56 | 19.581 | 19.5 | 19.55 | 19.55 | -0.3 (-1.51%) | 4,414 |
| 3 May 2013 | USD | 19.87 | 19.88 | 19.85 | 19.85 | 19.85 | +0.37 (+1.90%) | 2,018 |
| 2 May 2013 | USD | 19.39 | 19.67 | 19.37 | 19.48 | 19.48 | -0.22 (-1.12%) | 5,461 |
| 1 May 2013 | USD | 19.95 | 20.11 | 19.7 | 19.7 | 19.7 | -0.31 (-1.55%) | 4,917 |
| 30 Apr 2013 | USD | 19.74 | 20.02 | 19.74 | 20.01 | 20.01 | -0.02 (-0.10%) | 2,416 |
| 29 Apr 2013 | USD | 19.966 | 20.03 | 19.8 | 20.03 | 20.03 | +0.01 (+0.05%) | 5,144 |
| 26 Apr 2013 | USD | 19.95 | 20.03 | 19.78 | 20.02 | 20.02 | +0.07 (+0.35%) | 2,262 |
| 25 Apr 2013 | USD | 19.93 | 19.95 | 19.75 | 19.95 | 19.95 | +0.23 (+1.17%) | 1,672 |
| 24 Apr 2013 | USD | 19.72 | 19.72 | 19.62 | 19.72 | 19.72 | +0.3 (+1.54%) | 974 |
| 23 Apr 2013 | USD | 19.67 | 19.69 | 19.42 | 19.42 | 19.42 | +0.247 (+1.29%) | 7,382 |
