| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2013 | USD | 18.58 | 18.58 | 18.24 | 18.46 | 18.46 | -0.17 (-0.91%) | 151,771 |
| 2 Jul 2013 | USD | 18.71 | 18.9 | 18.5 | 18.63 | 18.63 | -0.14 (-0.75%) | 267,173 |
| 1 Jul 2013 | USD | 18.86 | 18.96 | 18.7 | 18.77 | 18.77 | -0.04 (-0.21%) | 313,369 |
| 28 Jun 2013 | USD | 18.9 | 19.04 | 18.63 | 18.81 | 18.81 | -0.06 (-0.32%) | 397,558 |
| 27 Jun 2013 | USD | 18.65 | 18.889 | 18.64 | 18.87 | 18.87 | +0.32 (+1.73%) | 364,346 |
| 26 Jun 2013 | USD | 18.31 | 18.69 | 18.224 | 18.55 | 18.55 | +0.39 (+2.15%) | 446,739 |
| 25 Jun 2013 | USD | 18.04 | 18.36 | 17.95 | 18.16 | 18.16 | +0.19 (+1.06%) | 559,512 |
| 24 Jun 2013 | USD | 18.67 | 18.68 | 17.3 | 17.97 | 17.97 | -1.01 (-5.32%) | 1,142,349 |
| 21 Jun 2013 | USD | 19.24 | 19.35 | 18.41 | 18.98 | 18.98 | -0.17 (-0.89%) | 726,067 |
| 20 Jun 2013 | USD | 20.01 | 20.1 | 19.01 | 19.15 | 19.15 | -1.12 (-5.53%) | 549,501 |
| 19 Jun 2013 | USD | 20.68 | 20.87 | 20.25 | 20.27 | 20.27 | -0.27 (-1.31%) | 770,606 |
| 18 Jun 2013 | USD | 20.4 | 20.65 | 20.04 | 20.54 | 20.54 | +0.15 (+0.74%) | 535,715 |
| 17 Jun 2013 | USD | 20.98 | 21.08 | 20.28 | 20.39 | 20.39 | -0.47 (-2.25%) | 459,116 |
| 14 Jun 2013 | USD | 20.8 | 21.35 | 20.64 | 20.86 | 20.86 | -0.66 (-3.07%) | 662,709 |
| 13 Jun 2013 | USD | 20.75 | 21.72 | 20.58 | 21.52 | 21.52 | +0.75 (+3.61%) | 952,467 |
| 12 Jun 2013 | USD | 22.25 | 22.26 | 20.72 | 20.77 | 20.77 | -1.48 (-6.65%) | 1,334,198 |
| 11 Jun 2013 | USD | 22.6 | 22.69 | 22.22 | 22.25 | 22.25 | -0.51 (-2.24%) | 408,932 |
| 10 Jun 2013 | USD | 22.77 | 22.99 | 22.68 | 22.76 | 22.76 | 0.0 (0.0%) | 351,266 |
| 7 Jun 2013 | USD | 22.9 | 23.05 | 22.6 | 22.76 | 22.76 | +0.17 (+0.75%) | 545,658 |
| 6 Jun 2013 | USD | 22.47 | 22.7096 | 22.19 | 22.59 | 22.59 | +0.12 (+0.53%) | 261,252 |
| 5 Jun 2013 | USD | 22.45 | 22.6594 | 22.3235 | 22.47 | 22.47 | +0.06 (+0.27%) | 453,825 |
| 4 Jun 2013 | USD | 22.05 | 22.53 | 21.96 | 22.41 | 22.41 | +0.3 (+1.36%) | 671,452 |
| 3 Jun 2013 | USD | 22.87 | 22.9315 | 21.65 | 22.11 | 22.11 | -0.78 (-3.41%) | 1,075,249 |
| 31 May 2013 | USD | 23.61 | 23.74 | 22.89 | 22.89 | 22.89 | -0.85 (-3.58%) | 492,288 |
| 30 May 2013 | USD | 23.89 | 24.22 | 23.69 | 23.74 | 23.74 | -0.17 (-0.71%) | 313,996 |
| 29 May 2013 | USD | 23.8 | 23.91 | 22.21 | 23.91 | 23.91 | -0.11 (-0.46%) | 1,565,940 |
| 28 May 2013 | USD | 25.02 | 25.11 | 23.82 | 24.02 | 24.02 | -0.75 (-3.03%) | 888,469 |
| 27 May 2013 | USD | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 24.87 | 25 | 24.41 | 24.77 | 24.77 | -0.13 (-0.52%) | 333,915 |
| 23 May 2013 | USD | 24.9 | 25 | 24.331 | 24.9 | 24.9 | -0.15 (-0.60%) | 274,530 |
