| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2013 | USD | 19.29 | 19.62 | 19.1 | 19.1 | 19.1 | -0.18 (-0.93%) | 155,490 |
| 26 Jun 2013 | USD | 18.92 | 19.29 | 18.831 | 19.28 | 19.28 | +0.58 (+3.10%) | 128,208 |
| 25 Jun 2013 | USD | 18.84 | 19.1199 | 18.48 | 18.7 | 18.7 | 0.0 (0.0%) | 172,988 |
| 24 Jun 2013 | USD | 18.54 | 19.014 | 18.1072 | 18.7 | 18.7 | -0.19 (-1.01%) | 146,989 |
| 21 Jun 2013 | USD | 19 | 19.01 | 18.6 | 18.89 | 18.89 | +0.04 (+0.21%) | 134,708 |
| 20 Jun 2013 | USD | 19.19 | 19.33 | 18.6 | 18.85 | 18.85 | -0.47 (-2.43%) | 183,238 |
| 19 Jun 2013 | USD | 19.4 | 19.7 | 19.22 | 19.32 | 19.32 | -0.16 (-0.82%) | 99,868 |
| 18 Jun 2013 | USD | 19.27 | 19.52 | 19.21 | 19.48 | 19.48 | +0.27 (+1.41%) | 95,436 |
| 17 Jun 2013 | USD | 19.16 | 19.33 | 19.02 | 19.21 | 19.21 | +0.06 (+0.31%) | 141,722 |
| 14 Jun 2013 | USD | 19.35 | 19.41 | 18.861 | 19.15 | 19.15 | -0.38 (-1.95%) | 231,814 |
| 13 Jun 2013 | USD | 18.75 | 19.64 | 18.75 | 19.53 | 19.53 | +0.7 (+3.72%) | 160,642 |
| 12 Jun 2013 | USD | 19.28 | 19.31 | 18.6 | 18.83 | 18.83 | -0.314 (-1.64%) | 268,003 |
| 11 Jun 2013 | USD | 19.44 | 19.44 | 19.01 | 19.144 | 19.144 | -0.296 (-1.52%) | 156,191 |
| 10 Jun 2013 | USD | 19.92 | 20 | 19.44 | 19.44 | 19.44 | -0.426 (-2.15%) | 116,424 |
| 7 Jun 2013 | USD | 19.8 | 19.95 | 19.698 | 19.8664 | 19.8664 | +0.176 (+0.90%) | 77,564 |
| 6 Jun 2013 | USD | 19.6 | 19.8 | 19.52 | 19.69 | 19.69 | +0.03 (+0.15%) | 90,450 |
| 5 Jun 2013 | USD | 19.83 | 19.83 | 19.53 | 19.66 | 19.66 | +0.03 (+0.15%) | 87,061 |
| 4 Jun 2013 | USD | 19.6 | 19.8 | 19.51 | 19.63 | 19.63 | -0.07 (-0.36%) | 101,026 |
| 3 Jun 2013 | USD | 20 | 20.03 | 19.64 | 19.7 | 19.7 | -0.17 (-0.86%) | 122,183 |
| 31 May 2013 | USD | 20.18 | 20.1925 | 19.86 | 19.87 | 19.87 | -0.09 (-0.45%) | 154,258 |
| 30 May 2013 | USD | 19.97 | 20.24 | 19.9101 | 19.96 | 19.96 | -0.06 (-0.30%) | 184,410 |
| 29 May 2013 | USD | 20.23 | 20.23 | 19.972 | 20.02 | 20.02 | -0.13 (-0.65%) | 138,508 |
| 28 May 2013 | USD | 20.29 | 20.3 | 20.1 | 20.15 | 20.15 | -0.01 (-0.05%) | 95,828 |
| 27 May 2013 | USD | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 20.23 | 20.32 | 20.02 | 20.16 | 20.16 | +0.112 (+0.56%) | 144,932 |
| 23 May 2013 | USD | 20.1 | 20.18 | 19.9726 | 20.048 | 20.048 | -0.142 (-0.70%) | 183,529 |
| 22 May 2013 | USD | 20.24 | 20.5 | 20.12 | 20.19 | 20.19 | -0.05 (-0.25%) | 250,853 |
| 21 May 2013 | USD | 20.27 | 20.56 | 20.02 | 20.24 | 20.24 | -0.15 (-0.74%) | 436,802 |
| 20 May 2013 | USD | 20.2 | 20.418 | 20.2 | 20.39 | 20.39 | +0.06 (+0.30%) | 152,548 |
| 17 May 2013 | USD | 20.17 | 20.49 | 20.1 | 20.33 | 20.33 | +0.18 (+0.89%) | 202,644 |
