| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | USD | 18.81 | 19.09 | 18.81 | 19.0362 | 38.0724 | +0.231 (+1.23%) | 6,519 |
| 29 May 2013 | USD | 18.94 | 19.07 | 18.66 | 18.805 | 37.61 | -0.065 (-0.34%) | 3,457 |
| 28 May 2013 | USD | 19.16 | 19.16 | 18.79 | 18.87 | 37.74 | -0.16 (-0.84%) | 4,514 |
| 27 May 2013 | USD | 19.03 | 19.03 | 19.03 | 19.03 | 38.06 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 19 | 19.03 | 18.91 | 19.03 | 38.06 | -0.117 (-0.61%) | 2,328 |
| 23 May 2013 | USD | 19.36 | 19.489 | 18.93 | 19.1465 | 38.293 | -0.444 (-2.26%) | 4,433 |
| 22 May 2013 | USD | 19.7 | 20.1 | 19.5 | 19.59 | 39.18 | +0.012 (+0.06%) | 34,175 |
| 21 May 2013 | USD | 19.8499 | 19.8499 | 19.4 | 19.5776 | 39.1552 | +0.168 (+0.86%) | 3,526 |
| 20 May 2013 | USD | 19.2 | 19.41 | 19.07 | 19.41 | 38.82 | +0.16 (+0.83%) | 5,281 |
| 17 May 2013 | USD | 19.21 | 19.28 | 19.104 | 19.25 | 38.5 | +0.25 (+1.32%) | 2,521 |
| 16 May 2013 | USD | 18.72 | 19.178 | 18.72 | 19 | 38 | -0.01 (-0.05%) | 5,562 |
| 15 May 2013 | USD | 19.36 | 19.36 | 18.91 | 19.01 | 38.02 | -0.349 (-1.80%) | 27,776 |
| 14 May 2013 | USD | 19.5 | 19.5056 | 19.351 | 19.3592 | 38.7184 | -0.139 (-0.71%) | 4,243 |
| 13 May 2013 | USD | 19.76 | 19.76 | 19.4 | 19.498 | 38.996 | -0.282 (-1.43%) | 5,720 |
| 10 May 2013 | USD | 19.84 | 19.84 | 19.52 | 19.78 | 39.56 | -0.1 (-0.50%) | 42,074 |
| 9 May 2013 | USD | 20.16 | 20.16 | 19.818 | 19.8799 | 39.7598 | +0.07 (+0.35%) | 5,329 |
| 8 May 2013 | USD | 19.87 | 20.0999 | 19.76 | 19.81 | 39.62 | +0.04 (+0.20%) | 51,587 |
| 7 May 2013 | USD | 19.97 | 19.97 | 19.59 | 19.77 | 39.54 | +0.23 (+1.18%) | 6,055 |
| 6 May 2013 | USD | 19.65 | 19.65 | 19.48 | 19.54 | 39.08 | +0.07 (+0.36%) | 3,781 |
| 3 May 2013 | USD | 19.3439 | 19.64 | 19.3439 | 19.47 | 38.94 | +0.56 (+2.96%) | 8,036 |
| 2 May 2013 | USD | 19.0499 | 19.0499 | 18.7601 | 18.91 | 37.82 | +0.16 (+0.85%) | 4,200 |
| 1 May 2013 | USD | 19.18 | 19.399 | 18.75 | 18.75 | 37.5 | -0.39 (-2.04%) | 19,864 |
| 30 Apr 2013 | USD | 19.68 | 19.68 | 19 | 19.14 | 38.28 | -0.045 (-0.23%) | 7,339 |
| 29 Apr 2013 | USD | 19.19 | 19.286 | 19.185 | 19.185 | 38.37 | +0.075 (+0.39%) | 630 |
| 26 Apr 2013 | USD | 19.32 | 19.32 | 19.07 | 19.11 | 38.22 | -0.22 (-1.14%) | 3,500 |
| 25 Apr 2013 | USD | 19.02 | 19.78 | 19.02 | 19.33 | 38.66 | +0.34 (+1.79%) | 15,705 |
| 24 Apr 2013 | USD | 18.78 | 19.08 | 18.7337 | 18.99 | 37.98 | +0.34 (+1.82%) | 2,022 |
| 23 Apr 2013 | USD | 18.7475 | 18.7475 | 18.5544 | 18.65 | 37.3 | +0.06 (+0.32%) | 783 |
| 22 Apr 2013 | USD | 18.85 | 18.85 | 18.42 | 18.59 | 37.18 | +0.04 (+0.22%) | 17,056 |
| 19 Apr 2013 | USD | 18.55 | 18.56 | 18.3175 | 18.55 | 37.1 | +0.26 (+1.42%) | 11,469 |
