| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 22.67 | 22.8 | 22.4 | 22.63 | 22.63 | -0.05 (-0.22%) | 51,299 |
| 4 Jun 2013 | USD | 23.32 | 23.415 | 22.61 | 22.68 | 22.68 | -0.66 (-2.83%) | 104,558 |
| 3 Jun 2013 | USD | 22.85 | 23.41 | 22.51 | 23.34 | 23.34 | +0.52 (+2.28%) | 108,205 |
| 31 May 2013 | USD | 22.52 | 22.96 | 22.39 | 22.82 | 22.82 | +0.16 (+0.71%) | 114,505 |
| 30 May 2013 | USD | 22.7 | 22.86 | 22.44 | 22.66 | 22.66 | -0.01 (-0.04%) | 24,996 |
| 29 May 2013 | USD | 23.16 | 23.16 | 22.52 | 22.67 | 22.67 | -0.63 (-2.70%) | 66,341 |
| 28 May 2013 | USD | 23.01 | 23.35 | 22.96 | 23.3 | 23.3 | +0.63 (+2.78%) | 77,529 |
| 27 May 2013 | USD | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 22.76 | 22.99 | 22.34 | 22.67 | 22.67 | -0.19 (-0.83%) | 32,043 |
| 23 May 2013 | USD | 22.36 | 22.91 | 22.2901 | 22.86 | 22.86 | +0.17 (+0.75%) | 44,952 |
| 22 May 2013 | USD | 23.45 | 23.7 | 22.45 | 22.69 | 22.69 | -0.76 (-3.24%) | 65,960 |
| 21 May 2013 | USD | 23.33 | 23.49 | 23.14 | 23.45 | 23.45 | +0.1 (+0.43%) | 66,988 |
| 20 May 2013 | USD | 23.44 | 23.45 | 22.97 | 23.35 | 23.35 | -0.22 (-0.93%) | 69,591 |
| 17 May 2013 | USD | 23.13 | 23.58 | 23.095 | 23.57 | 23.57 | +0.51 (+2.21%) | 60,479 |
| 16 May 2013 | USD | 23.48 | 23.48 | 22.84 | 23.06 | 23.06 | -0.52 (-2.21%) | 55,281 |
| 15 May 2013 | USD | 23.47 | 23.95 | 23.32 | 23.58 | 23.58 | +0.04 (+0.17%) | 111,726 |
| 14 May 2013 | USD | 22.98 | 23.6 | 22.98 | 23.54 | 23.54 | +0.52 (+2.26%) | 91,290 |
| 13 May 2013 | USD | 22.76 | 23.21 | 22.73 | 23.02 | 23.02 | +0.25 (+1.10%) | 78,914 |
| 10 May 2013 | USD | 22.6 | 22.91 | 22.46 | 22.77 | 22.77 | +0.29 (+1.29%) | 62,808 |
| 9 May 2013 | USD | 22.95 | 22.95 | 22.07 | 22.48 | 22.48 | -0.38 (-1.66%) | 79,320 |
| 8 May 2013 | USD | 22.5 | 23.49 | 22.44 | 22.86 | 22.86 | +0.51 (+2.28%) | 113,843 |
| 7 May 2013 | USD | 22.5 | 22.5 | 22.22 | 22.35 | 22.35 | -0.16 (-0.71%) | 56,837 |
| 6 May 2013 | USD | 21.89 | 22.57 | 21.89 | 22.51 | 22.51 | +0.51 (+2.32%) | 97,760 |
| 3 May 2013 | USD | 21.97 | 22.1 | 21.75 | 22 | 22 | +0.35 (+1.62%) | 59,695 |
| 2 May 2013 | USD | 21.43 | 21.81 | 21.38 | 21.65 | 21.65 | +0.26 (+1.22%) | 62,282 |
| 1 May 2013 | USD | 21.65 | 21.75 | 21.37 | 21.39 | 21.39 | -0.35 (-1.61%) | 120,695 |
| 30 Apr 2013 | USD | 21.89 | 21.92 | 21.63 | 21.74 | 21.74 | -0.18 (-0.82%) | 54,420 |
| 29 Apr 2013 | USD | 21.84 | 22.06 | 21.84 | 21.92 | 21.92 | +0.16 (+0.74%) | 39,164 |
| 26 Apr 2013 | USD | 21.45 | 22.08 | 21.4 | 21.76 | 21.76 | +0.28 (+1.30%) | 72,277 |
| 25 Apr 2013 | USD | 21.33 | 21.62 | 21.3015 | 21.48 | 21.48 | +0.21 (+0.99%) | 109,444 |
