| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | USD | 15.34 | 15.425 | 14.95 | 15.19 | 15.19 | +0.02 (+0.13%) | 8,000,033 |
| 31 May 2013 | USD | 15.23 | 15.495 | 15.16 | 15.17 | 15.17 | -0.16 (-1.04%) | 8,627,909 |
| 30 May 2013 | USD | 15.15 | 15.45 | 15.03 | 15.33 | 15.33 | +0.24 (+1.59%) | 11,317,346 |
| 29 May 2013 | USD | 15.21 | 15.3 | 14.96 | 15.09 | 15.09 | -0.18 (-1.18%) | 8,638,900 |
| 28 May 2013 | USD | 15.25 | 15.4899 | 15.225 | 15.27 | 15.27 | +0.34 (+2.28%) | 8,611,851 |
| 27 May 2013 | USD | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 14.83 | 14.99 | 14.7 | 14.93 | 14.93 | 0.0 (0.0%) | 7,646,342 |
| 23 May 2013 | USD | 14.7 | 15.02 | 14.485 | 14.93 | 14.93 | -0.15 (-0.99%) | 10,109,963 |
| 22 May 2013 | USD | 15.51 | 15.7025 | 14.91 | 15.08 | 15.08 | -0.46 (-2.96%) | 11,827,188 |
| 21 May 2013 | USD | 15.55 | 15.69 | 15.45 | 15.54 | 15.54 | +0.04 (+0.26%) | 5,023,810 |
| 20 May 2013 | USD | 15.36 | 15.66 | 15.27 | 15.5 | 15.5 | +0.16 (+1.04%) | 6,952,838 |
| 17 May 2013 | USD | 15.27 | 15.43 | 15.21 | 15.34 | 15.34 | +0.08 (+0.52%) | 8,628,770 |
| 16 May 2013 | USD | 15.44 | 15.6 | 15.23 | 15.26 | 15.26 | -0.18 (-1.17%) | 7,974,339 |
| 15 May 2013 | USD | 15.73 | 15.8512 | 15.27 | 15.44 | 15.44 | -0.42 (-2.65%) | 13,440,170 |
| 14 May 2013 | USD | 15.72 | 15.95 | 15.72 | 15.86 | 15.86 | +0.16 (+1.02%) | 10,312,495 |
| 13 May 2013 | USD | 15.62 | 15.78 | 15.43 | 15.7 | 15.7 | +0.09 (+0.58%) | 9,237,267 |
| 10 May 2013 | USD | 15.15 | 15.8 | 15.13 | 15.61 | 15.61 | +0.47 (+3.10%) | 21,009,616 |
| 9 May 2013 | USD | 14.83 | 15.33 | 14.68 | 15.14 | 15.14 | +0.44 (+2.99%) | 23,546,333 |
| 8 May 2013 | USD | 14.68 | 14.78 | 14.51 | 14.7 | 14.7 | -0.01 (-0.07%) | 8,010,868 |
| 7 May 2013 | USD | 14.87 | 14.9 | 14.59 | 14.71 | 14.71 | -0.1 (-0.68%) | 9,322,097 |
| 6 May 2013 | USD | 14.74 | 14.82 | 14.66 | 14.81 | 14.81 | +0.15 (+1.02%) | 7,951,027 |
| 3 May 2013 | USD | 14.66 | 14.89 | 14.58 | 14.66 | 14.66 | +0.11 (+0.76%) | 12,153,623 |
| 2 May 2013 | USD | 14.41 | 14.9 | 14.35 | 14.55 | 14.55 | +0.75 (+5.43%) | 36,689,747 |
| 1 May 2013 | USD | 14.07 | 14.07 | 13.5 | 13.8 | 13.8 | -0.32 (-2.27%) | 14,227,729 |
| 30 Apr 2013 | USD | 13.75 | 14.15 | 13.65 | 14.12 | 14.12 | +0.38 (+2.77%) | 15,322,944 |
| 29 Apr 2013 | USD | 13.58 | 13.79 | 13.54 | 13.74 | 13.74 | +0.22 (+1.63%) | 11,317,555 |
| 26 Apr 2013 | USD | 13.48 | 13.71 | 13.35 | 13.52 | 13.52 | -0.01 (-0.07%) | 13,146,768 |
| 25 Apr 2013 | USD | 13.1 | 13.74 | 13.06 | 13.53 | 13.53 | +0.5 (+3.84%) | 16,765,728 |
| 24 Apr 2013 | USD | 12.75 | 13.1 | 12.74 | 13.03 | 13.03 | +0.28 (+2.20%) | 10,020,918 |
| 23 Apr 2013 | USD | 12.45 | 12.76 | 12.37 | 12.75 | 12.75 | +0.42 (+3.41%) | 7,988,088 |
