| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | USD | 15.48 | 16.05 | 15.46 | 16.01 | 16.01 | +0.42 (+2.69%) | 2,519,527 |
| 28 May 2013 | USD | 15.6 | 15.758 | 15.55 | 15.59 | 15.59 | +0.16 (+1.04%) | 1,538,685 |
| 27 May 2013 | USD | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 15.41 | 15.44 | 15.28 | 15.43 | 15.43 | -0.15 (-0.96%) | 939,979 |
| 23 May 2013 | USD | 15.41 | 15.61 | 15.28 | 15.58 | 15.58 | -0.05 (-0.32%) | 1,218,392 |
| 22 May 2013 | USD | 15.73 | 15.97 | 15.595 | 15.63 | 15.63 | -0.09 (-0.57%) | 2,358,650 |
| 21 May 2013 | USD | 15.68 | 15.88 | 15.61 | 15.72 | 15.72 | +0.06 (+0.38%) | 1,831,055 |
| 20 May 2013 | USD | 15.62 | 15.75 | 15.586 | 15.66 | 15.66 | +0.01 (+0.06%) | 722,427 |
| 17 May 2013 | USD | 15.48 | 15.7 | 15.4 | 15.65 | 15.65 | +0.01 (+0.06%) | 1,479,251 |
| 16 May 2013 | USD | 15.53 | 15.7 | 15.46 | 15.64 | 15.64 | +0.16 (+1.03%) | 1,492,492 |
| 15 May 2013 | USD | 15.64 | 15.65 | 15.3915 | 15.48 | 15.48 | -0.23 (-1.46%) | 1,395,618 |
| 14 May 2013 | USD | 15.4 | 15.78 | 15.35 | 15.71 | 15.71 | +0.29 (+1.88%) | 1,744,249 |
| 13 May 2013 | USD | 15.43 | 15.5075 | 15.26 | 15.42 | 15.42 | +0.03 (+0.19%) | 1,295,737 |
| 10 May 2013 | USD | 15.15 | 15.49 | 15.15 | 15.39 | 15.39 | 0.0 (0.0%) | 2,058,920 |
| 9 May 2013 | USD | 15.63 | 15.7 | 15.36 | 15.39 | 15.39 | -0.25 (-1.60%) | 1,842,805 |
| 8 May 2013 | USD | 15.79 | 15.94 | 15.63 | 15.64 | 15.64 | -0.15 (-0.95%) | 1,769,201 |
| 7 May 2013 | USD | 15.61 | 15.82 | 15.6 | 15.79 | 15.79 | +0.19 (+1.22%) | 1,481,741 |
| 6 May 2013 | USD | 15.29 | 15.64 | 15.29 | 15.6 | 15.6 | +0.13 (+0.84%) | 1,815,466 |
| 3 May 2013 | USD | 15.38 | 15.72 | 15.36 | 15.47 | 15.47 | +0.25 (+1.64%) | 3,080,591 |
| 2 May 2013 | USD | 14.68 | 15.38 | 14.68 | 15.22 | 15.22 | +0.57 (+3.89%) | 3,158,082 |
| 1 May 2013 | USD | 14.74 | 14.8 | 14.57 | 14.65 | 14.65 | -0.13 (-0.88%) | 1,946,387 |
| 30 Apr 2013 | USD | 14.58 | 14.82 | 14.35 | 14.78 | 14.78 | +0.2 (+1.37%) | 2,182,573 |
| 29 Apr 2013 | USD | 14.5 | 14.59 | 14.37 | 14.58 | 14.58 | +0.24 (+1.67%) | 1,090,545 |
| 26 Apr 2013 | USD | 14.35 | 14.42 | 14.231 | 14.34 | 14.34 | -0.05 (-0.35%) | 1,361,547 |
| 25 Apr 2013 | USD | 14.38 | 14.47 | 14.345 | 14.39 | 14.39 | +0.05 (+0.35%) | 1,763,506 |
| 24 Apr 2013 | USD | 14.1 | 14.37 | 14.03 | 14.34 | 14.34 | +0.24 (+1.70%) | 1,434,628 |
| 23 Apr 2013 | USD | 13.77 | 14.1599 | 13.67 | 14.1 | 14.1 | +0.44 (+3.22%) | 1,894,042 |
| 22 Apr 2013 | USD | 13.87 | 13.91 | 13.6 | 13.66 | 13.66 | -0.2 (-1.44%) | 1,216,408 |
| 19 Apr 2013 | USD | 13.68 | 13.88 | 13.62 | 13.86 | 13.86 | +0.22 (+1.61%) | 1,386,303 |
| 18 Apr 2013 | USD | 13.58 | 13.67 | 13.43 | 13.64 | 13.64 | +0.15 (+1.11%) | 2,153,244 |
