| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 15.48 | 15.5 | 15.32 | 15.37 | 3.8425 | +0.01 (+0.07%) | 148,176 |
| 4 Jun 2013 | USD | 15.68 | 15.82 | 15.3 | 15.36 | 3.84 | -0.36 (-2.29%) | 328,280 |
| 3 Jun 2013 | USD | 16.12 | 16.2472 | 15.62 | 15.72 | 3.93 | -0.245 (-1.53%) | 212,316 |
| 31 May 2013 | USD | 15.5 | 16.23 | 15.5 | 15.965 | 3.9912 | +0.405 (+2.60%) | 204,536 |
| 30 May 2013 | USD | 15.55 | 15.8 | 15.5 | 15.56 | 3.89 | -0.02 (-0.13%) | 265,620 |
| 29 May 2013 | USD | 15.68 | 15.9299 | 15.55 | 15.58 | 3.895 | -0.13 (-0.83%) | 436,012 |
| 28 May 2013 | USD | 15.96 | 15.98 | 15.68 | 15.71 | 3.9275 | -0.1 (-0.63%) | 308,608 |
| 27 May 2013 | USD | 15.81 | 15.81 | 15.81 | 15.81 | 3.9525 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 15.92 | 15.95 | 15.78 | 15.81 | 3.9525 | -0.26 (-1.62%) | 97,344 |
| 23 May 2013 | USD | 16.31 | 16.42 | 16.01 | 16.07 | 4.0175 | -0.53 (-3.19%) | 141,740 |
| 22 May 2013 | USD | 16.382 | 16.79 | 16.29 | 16.6 | 4.15 | +0.23 (+1.41%) | 377,516 |
| 21 May 2013 | USD | 15.83 | 16.5 | 15.67 | 16.37 | 4.0925 | +0.65 (+4.13%) | 276,292 |
| 20 May 2013 | USD | 15.46 | 16.49 | 15.09 | 15.72 | 3.93 | +0.34 (+2.21%) | 623,488 |
| 17 May 2013 | USD | 15.51 | 15.84 | 15.31 | 15.38 | 3.845 | -0.13 (-0.84%) | 355,628 |
| 16 May 2013 | USD | 15.35 | 15.63 | 15.12 | 15.51 | 3.8775 | +0.15 (+0.98%) | 403,572 |
| 15 May 2013 | USD | 15.48 | 15.87 | 15.28 | 15.36 | 3.84 | -0.26 (-1.66%) | 589,492 |
| 14 May 2013 | USD | 15.5 | 15.74 | 15.3 | 15.62 | 3.905 | +0.15 (+0.97%) | 545,408 |
| 13 May 2013 | USD | 15.61 | 15.69 | 15.375 | 15.47 | 3.8675 | -0.25 (-1.59%) | 211,716 |
| 10 May 2013 | USD | 15.91 | 15.96 | 15.41 | 15.72 | 3.93 | -0.11 (-0.69%) | 193,816 |
| 9 May 2013 | USD | 17 | 17 | 15.67 | 15.83 | 3.9575 | +0.31 (+2.00%) | 1,051,360 |
| 8 May 2013 | USD | 15.73 | 16.71 | 15.44 | 15.52 | 3.88 | -0.13 (-0.83%) | 314,788 |
| 7 May 2013 | USD | 15.51 | 15.78 | 15.485 | 15.65 | 3.9125 | +0.29 (+1.89%) | 303,128 |
| 6 May 2013 | USD | 14.94 | 15.629 | 14.94 | 15.36 | 3.84 | +0.32 (+2.13%) | 320,964 |
| 3 May 2013 | USD | 15.25 | 15.44 | 14.99 | 15.04 | 3.76 | -0.04 (-0.27%) | 253,324 |
| 2 May 2013 | USD | 14.97 | 15.34 | 14.82 | 15.08 | 3.77 | +0.26 (+1.75%) | 145,016 |
| 1 May 2013 | USD | 15.29 | 15.37 | 14.8 | 14.82 | 3.705 | -0.42 (-2.76%) | 688,404 |
| 30 Apr 2013 | USD | 15.58 | 15.58 | 15.09 | 15.24 | 3.81 | -0.13 (-0.85%) | 436,220 |
| 29 Apr 2013 | USD | 15.52 | 15.52 | 15.33 | 15.37 | 3.8425 | -0.02 (-0.13%) | 87,472 |
| 26 Apr 2013 | USD | 15.58 | 15.85 | 15.29 | 15.39 | 3.8475 | -0.14 (-0.90%) | 437,064 |
| 25 Apr 2013 | USD | 15.37 | 15.67 | 15.33 | 15.53 | 3.8825 | +0.21 (+1.37%) | 359,636 |
