| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2013 | USD | 14.13 | 14.13 | 13.85 | 14.09 | 14.09 | +0.06 (+0.43%) | 226,359 |
| 20 May 2013 | USD | 14 | 14.1 | 13.98 | 14.03 | 14.03 | +0.14 (+1.01%) | 281,766 |
| 17 May 2013 | USD | 13.75 | 13.89 | 13.701 | 13.89 | 13.89 | +0.2 (+1.46%) | 207,923 |
| 16 May 2013 | USD | 13.75 | 13.97 | 13.67 | 13.69 | 13.69 | -0.03 (-0.22%) | 232,232 |
| 15 May 2013 | USD | 13.78 | 13.83 | 13.55 | 13.72 | 13.72 | -0.06 (-0.44%) | 345,299 |
| 14 May 2013 | USD | 14.52 | 14.52 | 13.7031 | 13.78 | 13.78 | -0.14 (-1.01%) | 298,939 |
| 13 May 2013 | USD | 13.98 | 14.08 | 13.87 | 13.92 | 13.92 | -0.61 (-4.20%) | 349,863 |
| 10 May 2013 | USD | 14.72 | 14.73 | 14.46 | 14.53 | 14.53 | -0.15 (-1.02%) | 512,821 |
| 9 May 2013 | USD | 14.75 | 14.8736 | 14.63 | 14.68 | 14.68 | -0.07 (-0.47%) | 326,220 |
| 8 May 2013 | USD | 14.74 | 14.95 | 14.7 | 14.75 | 14.75 | +0.05 (+0.34%) | 415,828 |
| 7 May 2013 | USD | 14.64 | 14.74 | 14.57 | 14.7 | 14.7 | +0.15 (+1.03%) | 381,420 |
| 6 May 2013 | USD | 14.63 | 14.63 | 14.47 | 14.55 | 14.55 | +0.08 (+0.55%) | 401,271 |
| 3 May 2013 | USD | 14.4 | 14.6 | 14.25 | 14.47 | 14.47 | +0.12 (+0.84%) | 400,458 |
| 2 May 2013 | USD | 14.2 | 14.4299 | 14.02 | 14.35 | 14.35 | +0.53 (+3.84%) | 630,118 |
| 1 May 2013 | USD | 14.07 | 14.074 | 13.82 | 13.82 | 13.82 | -0.22 (-1.57%) | 261,580 |
| 30 Apr 2013 | USD | 14.07 | 14.31 | 14.02 | 14.04 | 14.04 | -0.02 (-0.14%) | 339,260 |
| 29 Apr 2013 | USD | 13.91 | 14.15 | 13.86 | 14.06 | 14.06 | +0.14 (+1.01%) | 311,390 |
| 26 Apr 2013 | USD | 13.9 | 14.079 | 13.68 | 13.92 | 13.92 | -0.68 (-4.66%) | 910,995 |
| 25 Apr 2013 | USD | 14.45 | 14.8 | 14.38 | 14.6 | 14.6 | +0.26 (+1.81%) | 396,699 |
| 24 Apr 2013 | USD | 14.23 | 14.35 | 14.13 | 14.34 | 14.34 | +0.15 (+1.06%) | 207,786 |
| 23 Apr 2013 | USD | 14.26 | 14.429 | 14.16 | 14.19 | 14.19 | -0.05 (-0.35%) | 224,626 |
| 22 Apr 2013 | USD | 14 | 14.24 | 13.92 | 14.24 | 14.24 | +0.27 (+1.93%) | 356,311 |
| 19 Apr 2013 | USD | 13.94 | 14.09 | 13.8601 | 13.97 | 13.97 | +0.17 (+1.23%) | 207,496 |
| 18 Apr 2013 | USD | 13.79 | 14.02 | 13.74 | 13.8 | 13.8 | +0.07 (+0.51%) | 230,057 |
| 17 Apr 2013 | USD | 14 | 14.04 | 13.65 | 13.73 | 13.73 | -0.27 (-1.93%) | 455,491 |
| 16 Apr 2013 | USD | 14.18 | 14.41 | 14 | 14 | 14 | -0.07 (-0.50%) | 299,882 |
| 15 Apr 2013 | USD | 14.15 | 14.2375 | 13.82 | 14.07 | 14.07 | -0.12 (-0.85%) | 582,020 |
| 12 Apr 2013 | USD | 14.15 | 14.32 | 14.1 | 14.19 | 14.19 | -0.03 (-0.21%) | 191,167 |
| 11 Apr 2013 | USD | 14.41 | 14.41 | 14.16 | 14.22 | 14.22 | -0.2 (-1.39%) | 297,277 |
| 10 Apr 2013 | USD | 14.57 | 14.6999 | 14.3 | 14.42 | 14.42 | -0.18 (-1.23%) | 312,506 |
