| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 16.83 | 17.04 | 15.97 | 16.25 | 16.25 | -0.64 (-3.79%) | 411,800 |
| 3 Jun 2013 | USD | 17 | 17.26 | 16.74 | 16.89 | 16.89 | -0.02 (-0.12%) | 370,124 |
| 31 May 2013 | USD | 16.54 | 17.01 | 16.51 | 16.91 | 16.91 | +0.26 (+1.56%) | 225,333 |
| 30 May 2013 | USD | 16.46 | 17.05 | 16.43 | 16.65 | 16.65 | +0.27 (+1.65%) | 185,200 |
| 29 May 2013 | USD | 16.23 | 16.5 | 16.17 | 16.38 | 16.38 | +0.14 (+0.86%) | 162,039 |
| 28 May 2013 | USD | 16.31 | 16.49 | 16.22 | 16.24 | 16.24 | +0.04 (+0.25%) | 261,374 |
| 27 May 2013 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 16.05 | 16.31 | 15.89 | 16.2 | 16.2 | +0.13 (+0.81%) | 92,120 |
| 23 May 2013 | USD | 15.79 | 16.13 | 15.7 | 16.07 | 16.07 | +0.08 (+0.50%) | 179,557 |
| 22 May 2013 | USD | 16.1 | 16.44 | 15.84 | 15.99 | 15.99 | -0.1 (-0.62%) | 208,093 |
| 21 May 2013 | USD | 16.25 | 16.36 | 16 | 16.09 | 16.09 | -0.19 (-1.17%) | 202,224 |
| 20 May 2013 | USD | 16.14 | 16.35 | 16 | 16.28 | 16.28 | +0.08 (+0.49%) | 145,036 |
| 17 May 2013 | USD | 16.25 | 16.35 | 16.11 | 16.2 | 16.2 | +0.04 (+0.25%) | 157,724 |
| 16 May 2013 | USD | 16.36 | 16.58 | 16.12 | 16.16 | 16.16 | -0.29 (-1.76%) | 141,059 |
| 15 May 2013 | USD | 16.49 | 16.65 | 16.32 | 16.45 | 16.45 | -0.13 (-0.78%) | 128,012 |
| 14 May 2013 | USD | 16.57 | 16.75 | 16.33 | 16.58 | 16.58 | -0.03 (-0.18%) | 388,950 |
| 13 May 2013 | USD | 16.64 | 16.85 | 16.55 | 16.61 | 16.61 | -0.09 (-0.54%) | 135,968 |
| 10 May 2013 | USD | 16.82 | 17.2 | 16.57 | 16.7 | 16.7 | -0.18 (-1.07%) | 352,340 |
| 9 May 2013 | USD | 17.45 | 17.98 | 16.09 | 16.88 | 16.88 | -0.8 (-4.52%) | 525,205 |
| 8 May 2013 | USD | 17.34 | 17.95 | 17.3 | 17.68 | 17.68 | +0.28 (+1.61%) | 215,085 |
| 7 May 2013 | USD | 17.31 | 17.54 | 17.02 | 17.4 | 17.4 | +0.07 (+0.40%) | 405,377 |
| 6 May 2013 | USD | 17.52 | 17.52 | 17.18 | 17.33 | 17.33 | -0.21 (-1.20%) | 176,465 |
| 3 May 2013 | USD | 17.68 | 17.98 | 17.46 | 17.54 | 17.54 | +0.12 (+0.69%) | 244,507 |
| 2 May 2013 | USD | 17.45 | 17.98 | 17.06 | 17.42 | 17.42 | +0.02 (+0.11%) | 473,965 |
| 1 May 2013 | USD | 17.45 | 17.61 | 17.15 | 17.4 | 17.4 | -0.28 (-1.58%) | 390,256 |
| 30 Apr 2013 | USD | 16.69 | 17.73 | 16.68 | 17.68 | 17.68 | +0.99 (+5.93%) | 389,717 |
| 29 Apr 2013 | USD | 15.75 | 16.79 | 15.72 | 16.69 | 16.69 | +0.96 (+6.10%) | 506,610 |
| 26 Apr 2013 | USD | 15.96 | 16.03 | 15.63 | 15.73 | 15.73 | -0.27 (-1.69%) | 137,752 |
| 25 Apr 2013 | USD | 16 | 16.14 | 15.94 | 16 | 16 | +0.12 (+0.76%) | 146,435 |
| 24 Apr 2013 | USD | 15.71 | 16.03 | 15.71 | 15.88 | 15.88 | +0.24 (+1.53%) | 150,620 |
