| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 14.87 | 14.87 | 14 | 14.48 | 14.48 | -0.2 (-1.36%) | 23,773 |
| 4 Jun 2013 | USD | 14.99 | 15 | 14.67 | 14.68 | 14.68 | -0.13 (-0.88%) | 14,012 |
| 3 Jun 2013 | USD | 15.6 | 15.6 | 14.7 | 14.81 | 14.81 | -0.99 (-6.27%) | 11,463 |
| 31 May 2013 | USD | 15.45 | 15.8 | 15.2 | 15.8 | 15.8 | +0.3 (+1.94%) | 35,368 |
| 30 May 2013 | USD | 15.26 | 15.5 | 15.0701 | 15.5 | 15.5 | +0.2 (+1.31%) | 7,401 |
| 29 May 2013 | USD | 15.05 | 15.5 | 15.05 | 15.3 | 15.3 | +0.12 (+0.79%) | 7,671 |
| 28 May 2013 | USD | 15.31 | 15.31 | 14.99 | 15.18 | 15.18 | +0.26 (+1.74%) | 25,121 |
| 27 May 2013 | USD | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 15.07 | 15.15 | 14.7 | 14.92 | 14.92 | -0.47 (-3.05%) | 36,118 |
| 23 May 2013 | USD | 15.45 | 15.45 | 15.01 | 15.39 | 15.39 | -0.21 (-1.35%) | 16,609 |
| 22 May 2013 | USD | 15.72 | 16 | 15.6 | 15.6 | 15.6 | -0.12 (-0.76%) | 18,778 |
| 21 May 2013 | USD | 15.92 | 15.92 | 15.6 | 15.72 | 15.72 | -0.08 (-0.51%) | 5,073 |
| 20 May 2013 | USD | 15.97 | 16.17 | 15.5 | 15.8 | 15.8 | -0.08 (-0.50%) | 10,527 |
| 17 May 2013 | USD | 15.87 | 16.2 | 15.094 | 15.88 | 15.88 | +0.02 (+0.13%) | 3,329 |
| 16 May 2013 | USD | 15.0201 | 16 | 15.0201 | 15.86 | 15.86 | -0.22 (-1.37%) | 4,888 |
| 15 May 2013 | USD | 16.03 | 16.2 | 15.97 | 16.08 | 16.08 | +0.1 (+0.63%) | 34,893 |
| 14 May 2013 | USD | 15.99 | 16.04 | 15.83 | 15.98 | 15.98 | +0.18 (+1.14%) | 9,992 |
| 13 May 2013 | USD | 15.71 | 15.8 | 15.6 | 15.8 | 15.8 | +0.11 (+0.70%) | 11,005 |
| 10 May 2013 | USD | 15.71 | 15.8 | 15.6 | 15.69 | 15.69 | +0.02 (+0.13%) | 9,771 |
| 9 May 2013 | USD | 16 | 16 | 15.5 | 15.67 | 15.67 | -0.32 (-2.00%) | 13,284 |
| 8 May 2013 | USD | 15.37 | 16 | 15.3001 | 15.99 | 15.99 | +0.49 (+3.16%) | 13,639 |
| 7 May 2013 | USD | 15.3 | 15.6 | 15.3 | 15.5 | 15.5 | +0.13 (+0.85%) | 13,581 |
| 6 May 2013 | USD | 15.19 | 15.39 | 15.1699 | 15.37 | 15.37 | +0.28 (+1.86%) | 9,249 |
| 3 May 2013 | USD | 15 | 15.1 | 14.96 | 15.09 | 15.09 | +0.11 (+0.73%) | 13,481 |
| 2 May 2013 | USD | 14.9 | 15 | 14.83 | 14.98 | 14.98 | +0.06 (+0.40%) | 7,757 |
| 1 May 2013 | USD | 14.8 | 15 | 14.8 | 14.92 | 14.92 | +0.08 (+0.54%) | 29,520 |
| 30 Apr 2013 | USD | 13.881 | 14.99 | 13.88 | 14.84 | 14.84 | +0.03 (+0.20%) | 9,107 |
| 29 Apr 2013 | USD | 14.844 | 14.95 | 14.76 | 14.81 | 14.81 | -0.03 (-0.20%) | 3,078 |
| 26 Apr 2013 | USD | 14.713 | 14.96 | 14.713 | 14.84 | 14.84 | -0.21 (-1.40%) | 5,077 |
| 25 Apr 2013 | USD | 14.96 | 15.06 | 14.821 | 15.05 | 15.05 | 0.0 (0.0%) | 8,774 |
