| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2013 | USD | 18.42 | 18.58 | 18.06 | 18.18 | 18.18 | -0.21 (-1.14%) | 87,743 |
| 21 May 2013 | USD | 18.4 | 18.435 | 18.16 | 18.39 | 18.39 | -0.01 (-0.05%) | 196,761 |
| 20 May 2013 | USD | 18.43 | 18.49 | 18.09 | 18.4 | 18.4 | +0.01 (+0.05%) | 83,591 |
| 17 May 2013 | USD | 18.43 | 18.43 | 18.3 | 18.39 | 18.39 | -0.02 (-0.11%) | 169,386 |
| 16 May 2013 | USD | 18.48 | 18.54 | 18.26 | 18.41 | 18.41 | -0.02 (-0.11%) | 273,124 |
| 15 May 2013 | USD | 18.38 | 18.51 | 18.16 | 18.43 | 18.43 | -0.07 (-0.38%) | 288,215 |
| 14 May 2013 | USD | 18.16 | 18.75 | 18.14 | 18.5 | 18.5 | +0.37 (+2.04%) | 958,432 |
| 13 May 2013 | USD | 18.55 | 18.775 | 18.06 | 18.13 | 18.13 | -0.36 (-1.95%) | 162,950 |
| 10 May 2013 | USD | 18.43 | 18.55 | 18.282 | 18.49 | 18.49 | +0.11 (+0.60%) | 589,328 |
| 9 May 2013 | USD | 18.28 | 18.47 | 18.15 | 18.38 | 18.38 | +0.17 (+0.93%) | 79,342 |
| 8 May 2013 | USD | 18.31 | 18.34 | 18.06 | 18.21 | 18.21 | -0.13 (-0.71%) | 47,575 |
| 7 May 2013 | USD | 18.1 | 18.39 | 18.065 | 18.34 | 18.34 | +0.23 (+1.27%) | 61,081 |
| 6 May 2013 | USD | 18.05 | 18.15 | 17.8901 | 18.11 | 18.11 | +0.03 (+0.17%) | 238,432 |
| 3 May 2013 | USD | 18.17 | 18.22 | 18 | 18.08 | 18.08 | -0.01 (-0.06%) | 54,810 |
| 2 May 2013 | USD | 18.29 | 18.29 | 17.9201 | 18.09 | 18.09 | +0.19 (+1.06%) | 189,693 |
| 1 May 2013 | USD | 17.97 | 18.02 | 17.77 | 17.9 | 17.9 | -0.16 (-0.89%) | 258,999 |
| 30 Apr 2013 | USD | 17.95 | 18.22 | 17.92 | 18.06 | 18.06 | +0.05 (+0.28%) | 200,324 |
| 29 Apr 2013 | USD | 18.2 | 18.24 | 17.96 | 18.01 | 18.01 | -0.17 (-0.94%) | 219,556 |
| 26 Apr 2013 | USD | 18.18 | 18.26 | 17.92 | 18.18 | 18.18 | +0.03 (+0.17%) | 215,875 |
| 25 Apr 2013 | USD | 17.8 | 18.205 | 17.8 | 18.15 | 18.15 | +0.45 (+2.54%) | 200,954 |
| 24 Apr 2013 | USD | 18.05 | 18.05 | 17.69 | 17.7 | 17.7 | -0.34 (-1.88%) | 635,557 |
| 23 Apr 2013 | USD | 18.22 | 18.27 | 18 | 18.04 | 18.04 | -0.11 (-0.61%) | 126,922 |
| 22 Apr 2013 | USD | 18.21 | 18.25 | 18.11 | 18.15 | 18.15 | -0.18 (-0.98%) | 36,444 |
| 19 Apr 2013 | USD | 18.32 | 18.39 | 18.17 | 18.33 | 18.33 | 0.0 (0.0%) | 13,760 |
| 18 Apr 2013 | USD | 18.4 | 18.4 | 18.268 | 18.33 | 18.33 | -0.04 (-0.22%) | 65,680 |
| 17 Apr 2013 | USD | 18.44 | 18.45 | 18.31 | 18.37 | 18.37 | -0.13 (-0.70%) | 56,071 |
| 16 Apr 2013 | USD | 18.51 | 18.6 | 18.4 | 18.5 | 18.5 | -0.01 (-0.05%) | 541,558 |
| 15 Apr 2013 | USD | 18.74 | 18.74 | 18.42 | 18.51 | 18.51 | -0.23 (-1.23%) | 117,102 |
| 12 Apr 2013 | USD | 18.51 | 18.75 | 18.49 | 18.74 | 18.74 | +0.24 (+1.30%) | 250,066 |
| 11 Apr 2013 | USD | 18.49 | 18.56 | 18.3801 | 18.5 | 18.5 | +0.11 (+0.60%) | 516,186 |
