| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | USD | 19.77 | 19.9 | 19.46 | 19.52 | 19.52 | -0.26 (-1.31%) | 125,265 |
| 28 May 2013 | USD | 20.02 | 20.37 | 19.64 | 19.78 | 19.78 | 0.0 (0.0%) | 435,649 |
| 27 May 2013 | USD | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 19.82 | 19.9 | 19.67 | 19.78 | 19.78 | -0.08 (-0.40%) | 239,799 |
| 23 May 2013 | USD | 19.57 | 20.19 | 19.431 | 19.86 | 19.86 | +0.18 (+0.91%) | 416,835 |
| 22 May 2013 | USD | 19.98 | 20.18 | 19.43 | 19.68 | 19.68 | -0.32 (-1.60%) | 110,618 |
| 21 May 2013 | USD | 20.1 | 20.308 | 19.95 | 20 | 20 | -0.05 (-0.25%) | 145,938 |
| 20 May 2013 | USD | 19.8 | 20.1799 | 19.55 | 20.05 | 20.05 | +0.26 (+1.31%) | 82,406 |
| 17 May 2013 | USD | 19.52 | 20 | 19.14 | 19.79 | 19.79 | -0.23 (-1.15%) | 122,150 |
| 16 May 2013 | USD | 19.84 | 20.14 | 19.84 | 20.02 | 20.02 | +0.19 (+0.96%) | 102,068 |
| 15 May 2013 | USD | 19.66 | 19.95 | 19.65 | 19.83 | 19.83 | +0.23 (+1.17%) | 103,186 |
| 14 May 2013 | USD | 19.454 | 19.61 | 19.31 | 19.6 | 19.6 | +0.29 (+1.50%) | 171,669 |
| 13 May 2013 | USD | 18.69 | 19.4 | 18.69 | 19.31 | 19.31 | +0.08 (+0.42%) | 103,427 |
| 10 May 2013 | USD | 19.01 | 19.36 | 18.66 | 19.23 | 19.23 | +0.24 (+1.26%) | 110,085 |
| 9 May 2013 | USD | 18.78 | 19.05 | 18.78 | 18.99 | 18.99 | +0.21 (+1.12%) | 89,155 |
| 8 May 2013 | USD | 18.53 | 18.94 | 18.34 | 18.78 | 18.78 | +0.26 (+1.40%) | 196,532 |
| 7 May 2013 | USD | 18.13 | 18.59 | 18.075 | 18.52 | 18.52 | +0.48 (+2.66%) | 79,367 |
| 6 May 2013 | USD | 18.04 | 18.28 | 17.89 | 18.04 | 18.04 | +0.08 (+0.45%) | 105,237 |
| 3 May 2013 | USD | 17.85 | 18.53 | 17.85 | 17.96 | 17.96 | +0.1 (+0.56%) | 67,053 |
| 2 May 2013 | USD | 17.76 | 18.079 | 17.66 | 17.86 | 17.86 | +0.26 (+1.48%) | 75,150 |
| 1 May 2013 | USD | 17.54 | 17.82 | 17.3 | 17.6 | 17.6 | +0.09 (+0.51%) | 218,836 |
| 30 Apr 2013 | USD | 17.37 | 17.7 | 17.23 | 17.51 | 17.51 | +0.21 (+1.21%) | 138,774 |
| 29 Apr 2013 | USD | 16.98 | 17.475 | 16.96 | 17.3 | 17.3 | +0.54 (+3.22%) | 99,523 |
| 26 Apr 2013 | USD | 16.9 | 16.9501 | 16.7 | 16.76 | 16.76 | -0.24 (-1.41%) | 30,050 |
| 25 Apr 2013 | USD | 16.96 | 17.05 | 16.88 | 17 | 17 | +0.21 (+1.25%) | 47,800 |
| 24 Apr 2013 | USD | 16.57 | 16.9875 | 16.43 | 16.79 | 16.79 | +0.17 (+1.02%) | 88,478 |
| 23 Apr 2013 | USD | 16.51 | 16.91 | 16.36 | 16.62 | 16.62 | +0.19 (+1.16%) | 215,914 |
| 22 Apr 2013 | USD | 16.44 | 16.518 | 15.84 | 16.43 | 16.43 | -0.01 (-0.06%) | 65,328 |
| 19 Apr 2013 | USD | 16.02 | 16.47 | 15.9825 | 16.44 | 16.44 | +0.41 (+2.56%) | 25,209 |
| 18 Apr 2013 | USD | 16.06 | 16.22 | 15.95 | 16.03 | 16.03 | +0.04 (+0.25%) | 74,046 |
