| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 20.18 | 20.7 | 19.95 | 19.96 | 19.96 | -0.19 (-0.94%) | 51,397 |
| 4 Jun 2013 | USD | 20 | 20.25 | 19.95 | 20.15 | 20.15 | +0.13 (+0.65%) | 40,816 |
| 3 Jun 2013 | USD | 20.21 | 20.44 | 20 | 20.02 | 20.02 | -0.25 (-1.23%) | 34,646 |
| 31 May 2013 | USD | 20.18 | 20.36 | 20.16 | 20.27 | 20.27 | -0.08 (-0.39%) | 20,608 |
| 30 May 2013 | USD | 20.05 | 20.5312 | 20.05 | 20.35 | 20.35 | +0.37 (+1.85%) | 71,897 |
| 29 May 2013 | USD | 20.03 | 20.15 | 19.95 | 19.98 | 19.98 | -0.08 (-0.40%) | 61,636 |
| 28 May 2013 | USD | 20.22 | 20.489 | 20.04 | 20.06 | 20.06 | -0.11 (-0.55%) | 50,670 |
| 27 May 2013 | USD | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 20.15 | 20.2805 | 20.11 | 20.17 | 20.17 | -0.02 (-0.10%) | 35,483 |
| 23 May 2013 | USD | 20.25 | 20.2899 | 19.8445 | 20.19 | 20.19 | -0.14 (-0.69%) | 146,323 |
| 22 May 2013 | USD | 20.66 | 20.85 | 20.27 | 20.33 | 20.33 | -0.43 (-2.07%) | 56,582 |
| 21 May 2013 | USD | 20.64 | 21.2 | 20.52 | 20.76 | 20.76 | -0.01 (-0.05%) | 62,395 |
| 20 May 2013 | USD | 20.5 | 20.77 | 20.4301 | 20.77 | 20.77 | +0.16 (+0.78%) | 47,139 |
| 17 May 2013 | USD | 20.82 | 20.82 | 20.48 | 20.61 | 20.61 | -0.06 (-0.29%) | 77,149 |
| 16 May 2013 | USD | 20.57 | 20.89 | 20.51 | 20.67 | 20.67 | 0.0 (0.0%) | 41,889 |
| 15 May 2013 | USD | 20.77 | 20.89 | 20.6 | 20.67 | 20.67 | -0.1 (-0.48%) | 62,494 |
| 14 May 2013 | USD | 20.8 | 21 | 20.73 | 20.77 | 20.77 | -0.04 (-0.19%) | 62,647 |
| 13 May 2013 | USD | 20.7 | 20.9665 | 20.7 | 20.81 | 20.81 | -0.18 (-0.86%) | 55,999 |
| 10 May 2013 | USD | 20.7 | 21 | 20.7 | 20.99 | 20.99 | +0.27 (+1.30%) | 32,325 |
| 9 May 2013 | USD | 20.85 | 20.89 | 20.71 | 20.72 | 20.72 | -0.2 (-0.96%) | 56,610 |
| 8 May 2013 | USD | 20.87 | 20.98 | 20.77 | 20.92 | 20.92 | +0.1 (+0.48%) | 57,398 |
| 7 May 2013 | USD | 20.7 | 20.97 | 20.7 | 20.82 | 20.82 | +0.09 (+0.43%) | 39,452 |
| 6 May 2013 | USD | 20.88 | 21 | 20.7 | 20.73 | 20.73 | -0.2 (-0.96%) | 58,090 |
| 3 May 2013 | USD | 21.03 | 21.112 | 20.8705 | 20.93 | 20.93 | +0.07 (+0.34%) | 64,406 |
| 2 May 2013 | USD | 21.18 | 21.18 | 20.82 | 20.86 | 20.86 | -0.15 (-0.71%) | 40,372 |
| 1 May 2013 | USD | 21.23 | 21.391 | 20.9 | 21.01 | 21.01 | -0.39 (-1.82%) | 25,621 |
| 30 Apr 2013 | USD | 21.03 | 21.5 | 20.82 | 21.4 | 21.4 | +0.37 (+1.76%) | 44,344 |
| 29 Apr 2013 | USD | 21.02 | 21.1 | 20.71 | 21.03 | 21.03 | +0.04 (+0.19%) | 45,116 |
| 26 Apr 2013 | USD | 20.97 | 21.3101 | 20.5 | 20.99 | 20.99 | -0.22 (-1.04%) | 98,525 |
| 25 Apr 2013 | USD | 21.18 | 21.86 | 21 | 21.21 | 21.21 | +0.16 (+0.76%) | 130,460 |
