| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2013 | USD | 17.35 | 17.41 | 17 | 17 | 17 | -0.37 (-2.13%) | 275,856 |
| 30 May 2013 | USD | 17.24 | 17.4 | 17.2 | 17.37 | 17.37 | +0.15 (+0.87%) | 139,503 |
| 29 May 2013 | USD | 17.45 | 17.45 | 17.08 | 17.22 | 17.22 | -0.14 (-0.81%) | 251,498 |
| 28 May 2013 | USD | 17.51 | 17.6 | 17.26 | 17.36 | 17.36 | 0.0 (0.0%) | 277,576 |
| 27 May 2013 | USD | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 17.31 | 17.37 | 17.3 | 17.36 | 17.36 | +0.02 (+0.12%) | 229,526 |
| 23 May 2013 | USD | 17.14 | 17.3799 | 17.11 | 17.34 | 17.34 | +0.07 (+0.41%) | 389,372 |
| 22 May 2013 | USD | 17.47 | 17.47 | 17.2237 | 17.27 | 17.27 | -0.14 (-0.80%) | 259,268 |
| 21 May 2013 | USD | 17.39 | 17.44 | 17.36 | 17.41 | 17.41 | +0.03 (+0.17%) | 215,748 |
| 20 May 2013 | USD | 17.31 | 17.42 | 17.3 | 17.38 | 17.38 | +0.03 (+0.17%) | 181,994 |
| 17 May 2013 | USD | 17.29 | 17.38 | 17.28 | 17.35 | 17.35 | +0.05 (+0.29%) | 249,973 |
| 16 May 2013 | USD | 17.35 | 17.35 | 17.24 | 17.3 | 17.3 | -0.06 (-0.35%) | 215,246 |
| 15 May 2013 | USD | 17.3 | 17.37 | 17.27 | 17.36 | 17.36 | +0.08 (+0.46%) | 244,174 |
| 14 May 2013 | USD | 17.24 | 17.3399 | 17.22 | 17.28 | 17.28 | +0.04 (+0.23%) | 288,260 |
| 13 May 2013 | USD | 17.27 | 17.29 | 17.22 | 17.24 | 17.24 | -0.01 (-0.06%) | 165,992 |
| 10 May 2013 | USD | 17.35 | 17.35 | 17.12 | 17.25 | 17.25 | +0.07 (+0.41%) | 221,902 |
| 9 May 2013 | USD | 17.18 | 17.2251 | 17.07 | 17.18 | 17.18 | +0.01 (+0.06%) | 241,450 |
| 8 May 2013 | USD | 17.15 | 17.185 | 17.1101 | 17.17 | 17.17 | 0.0 (0.0%) | 263,480 |
| 7 May 2013 | USD | 16.96 | 17.18 | 16.95 | 17.17 | 17.17 | +0.17 (+1%) | 469,223 |
| 6 May 2013 | USD | 16.91 | 17.03 | 16.91 | 17 | 17 | +0.06 (+0.35%) | 281,761 |
| 3 May 2013 | USD | 16.98 | 16.99 | 16.891 | 16.94 | 16.94 | +0.02 (+0.12%) | 226,621 |
| 2 May 2013 | USD | 16.86 | 16.95 | 16.79 | 16.92 | 16.92 | +0.1 (+0.59%) | 229,972 |
| 1 May 2013 | USD | 16.93 | 16.97 | 16.8 | 16.82 | 16.82 | -0.13 (-0.77%) | 275,575 |
| 30 Apr 2013 | USD | 16.84 | 16.97 | 16.84 | 16.95 | 16.95 | +0.1 (+0.59%) | 281,571 |
| 29 Apr 2013 | USD | 16.73 | 16.86 | 16.7 | 16.85 | 16.85 | +0.12 (+0.72%) | 215,965 |
| 26 Apr 2013 | USD | 16.69 | 16.74 | 16.65 | 16.73 | 16.73 | +0.04 (+0.24%) | 200,300 |
| 25 Apr 2013 | USD | 16.62 | 16.7 | 16.61 | 16.69 | 16.69 | +0.1 (+0.60%) | 320,027 |
| 24 Apr 2013 | USD | 16.55 | 16.64 | 16.525 | 16.59 | 16.59 | +0.04 (+0.24%) | 224,145 |
| 23 Apr 2013 | USD | 16.45 | 16.58 | 16.45 | 16.55 | 16.55 | +0.16 (+0.98%) | 211,269 |
| 22 Apr 2013 | USD | 16.4 | 16.43 | 16.32 | 16.39 | 16.39 | +0.03 (+0.18%) | 137,107 |
