| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | USD | 17.53 | 18.14 | 17.53 | 18.01 | 18.01 | +0.04 (+0.22%) | 16,840 |
| 31 May 2013 | USD | 17.52 | 18.06 | 17.52 | 17.97 | 17.97 | -0.01 (-0.06%) | 4,374 |
| 30 May 2013 | USD | 17.86 | 18.18 | 17.86 | 17.98 | 17.98 | -0.36 (-1.96%) | 5,684 |
| 29 May 2013 | USD | 18.34 | 18.34 | 18.15 | 18.34 | 18.34 | -0.06 (-0.33%) | 2,651 |
| 28 May 2013 | USD | 18.68 | 18.68 | 18.39 | 18.4 | 18.4 | -0.53 (-2.80%) | 6,470 |
| 27 May 2013 | USD | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 18.86 | 18.96 | 18.75 | 18.93 | 18.93 | +0.24 (+1.28%) | 7,852 |
| 23 May 2013 | USD | 18.73 | 18.81 | 18.65 | 18.69 | 18.69 | -0.03 (-0.16%) | 4,558 |
| 22 May 2013 | USD | 18.78 | 19.04 | 18.72 | 18.72 | 18.72 | -0.61 (-3.16%) | 3,042 |
| 21 May 2013 | USD | 19 | 19.33 | 19 | 19.33 | 19.33 | +0.25 (+1.31%) | 11,045 |
| 20 May 2013 | USD | 18.94 | 19.08 | 18.84 | 19.08 | 19.08 | -0.75 (-3.78%) | 10,038 |
| 17 May 2013 | USD | 19.77 | 19.89 | 19.65 | 19.83 | 19.83 | -0.2 (-1.00%) | 8,041 |
| 16 May 2013 | USD | 19.9 | 20.05 | 19.84 | 20.03 | 20.03 | 0.0 (0.0%) | 16,982 |
| 15 May 2013 | USD | 19.9 | 20.03 | 19.894 | 20.03 | 20.03 | -0.16 (-0.79%) | 10,065 |
| 14 May 2013 | USD | 20.02 | 20.4 | 19.98 | 20.19 | 20.19 | -0.21 (-1.03%) | 5,126 |
| 13 May 2013 | USD | 20.268 | 20.42 | 20.268 | 20.4 | 20.4 | +0.02 (+0.10%) | 7,318 |
| 10 May 2013 | USD | 20.35 | 20.42 | 20.09 | 20.38 | 20.38 | +0.182 (+0.90%) | 3,885 |
| 9 May 2013 | USD | 20.44 | 20.45 | 20.16 | 20.198 | 20.198 | -0.192 (-0.94%) | 7,792 |
| 8 May 2013 | USD | 20.232 | 20.41 | 20.232 | 20.39 | 20.39 | +0.16 (+0.79%) | 10,822 |
| 7 May 2013 | USD | 20.15 | 20.38 | 20.15 | 20.23 | 20.23 | -0.04 (-0.20%) | 3,210 |
| 6 May 2013 | USD | 20.41 | 20.49 | 20.15 | 20.27 | 20.27 | -0.33 (-1.60%) | 6,562 |
| 3 May 2013 | USD | 20.59 | 20.89 | 20.55 | 20.6 | 20.6 | -0.62 (-2.92%) | 6,294 |
| 2 May 2013 | USD | 21.12 | 21.22 | 20.94 | 21.22 | 21.22 | -0.01 (-0.05%) | 2,912 |
| 1 May 2013 | USD | 21.07 | 21.25 | 21.07 | 21.23 | 21.23 | -0.06 (-0.28%) | 2,622 |
| 30 Apr 2013 | USD | 21.15 | 21.32 | 21.13 | 21.29 | 21.29 | +0.28 (+1.33%) | 5,925 |
| 29 Apr 2013 | USD | 21.08 | 21.18 | 20.8681 | 21.01 | 21.01 | -0.11 (-0.52%) | 17,557 |
| 26 Apr 2013 | USD | 20.9 | 21.12 | 20.9 | 21.12 | 21.12 | +0.3 (+1.44%) | 2,773 |
| 25 Apr 2013 | USD | 20.88 | 20.9 | 20.611 | 20.82 | 20.82 | +0.26 (+1.26%) | 4,385 |
| 24 Apr 2013 | USD | 20.292 | 20.6 | 20.292 | 20.56 | 20.56 | +0.09 (+0.44%) | 4,327 |
| 23 Apr 2013 | USD | 20.16 | 20.47 | 20.16 | 20.47 | 20.47 | -0.04 (-0.20%) | 8,171 |
