| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 21.35 | 21.46 | 21.3101 | 21.369 | 21.369 | -0.011 (-0.05%) | 198,896 |
| 3 Jun 2013 | USD | 21.45 | 21.502 | 21.25 | 21.38 | 21.38 | -0.02 (-0.09%) | 293,364 |
| 31 May 2013 | USD | 21.67 | 21.69 | 21.39 | 21.4 | 21.4 | -0.27 (-1.25%) | 332,981 |
| 30 May 2013 | USD | 21.75 | 21.8 | 21.64 | 21.67 | 21.67 | -0.04 (-0.18%) | 253,582 |
| 29 May 2013 | USD | 21.9 | 21.9 | 21.5 | 21.71 | 21.71 | -0.23 (-1.05%) | 470,530 |
| 28 May 2013 | USD | 22.18 | 22.31 | 21.87 | 21.94 | 21.94 | -0.12 (-0.54%) | 317,521 |
| 27 May 2013 | USD | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 22.14 | 22.14 | 21.98 | 22.06 | 22.06 | -0.08 (-0.36%) | 266,245 |
| 23 May 2013 | USD | 22.18 | 22.18 | 21.91 | 22.14 | 22.14 | -0.09 (-0.40%) | 395,141 |
| 22 May 2013 | USD | 22.44 | 22.55 | 22.12 | 22.23 | 22.23 | -0.13 (-0.58%) | 559,123 |
| 21 May 2013 | USD | 22.41 | 22.53 | 22.33 | 22.36 | 22.36 | -0.13 (-0.58%) | 553,041 |
| 20 May 2013 | USD | 22.55 | 22.58 | 22.45 | 22.4899 | 22.4899 | -0.02 (-0.09%) | 495,719 |
| 17 May 2013 | USD | 22.47 | 22.58 | 22.4223 | 22.51 | 22.51 | +0.111 (+0.50%) | 347,961 |
| 16 May 2013 | USD | 22.42 | 22.47 | 22.3704 | 22.399 | 22.399 | -0.021 (-0.09%) | 357,019 |
| 15 May 2013 | USD | 22.38 | 22.45 | 22.25 | 22.42 | 22.42 | +0.07 (+0.31%) | 538,635 |
| 14 May 2013 | USD | 22.35 | 22.469 | 22.31 | 22.35 | 22.35 | +0.04 (+0.18%) | 467,676 |
| 13 May 2013 | USD | 22.44 | 22.44 | 22.2716 | 22.31 | 22.31 | -0.08 (-0.36%) | 460,143 |
| 10 May 2013 | USD | 22.43 | 22.43 | 22.3201 | 22.39 | 22.39 | 0.0 (0.0%) | 369,020 |
| 9 May 2013 | USD | 22.51 | 22.549 | 22.35 | 22.39 | 22.39 | -0.08 (-0.36%) | 444,881 |
| 8 May 2013 | USD | 22.4 | 22.47 | 22.35 | 22.47 | 22.47 | +0.157 (+0.70%) | 426,675 |
| 7 May 2013 | USD | 22.3 | 22.34 | 22.23 | 22.3132 | 22.3132 | +0.103 (+0.46%) | 840,853 |
| 6 May 2013 | USD | 22.25 | 22.2899 | 22.1801 | 22.21 | 22.21 | -0.01 (-0.05%) | 394,858 |
| 3 May 2013 | USD | 22.28 | 22.4002 | 22.18 | 22.22 | 22.22 | +0.03 (+0.14%) | 346,095 |
| 2 May 2013 | USD | 22.21 | 22.3486 | 22.137 | 22.19 | 22.19 | +0.04 (+0.18%) | 598,946 |
| 1 May 2013 | USD | 22.38 | 22.4099 | 22.14 | 22.15 | 22.15 | -0.2 (-0.89%) | 438,808 |
| 30 Apr 2013 | USD | 22.31 | 22.35 | 22.258 | 22.35 | 22.35 | +0.05 (+0.22%) | 444,171 |
| 29 Apr 2013 | USD | 22.21 | 22.3081 | 22.16 | 22.3 | 22.3 | +0.13 (+0.59%) | 517,974 |
| 26 Apr 2013 | USD | 22.26 | 22.38 | 22.075 | 22.17 | 22.17 | -0.04 (-0.18%) | 419,487 |
| 25 Apr 2013 | USD | 22.32 | 22.34 | 22.19 | 22.21 | 22.21 | -0.03 (-0.13%) | 527,092 |
| 24 Apr 2013 | USD | 22.24 | 22.385 | 22.1792 | 22.24 | 22.24 | +0.06 (+0.27%) | 405,040 |
