| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 23.42 | 23.51 | 22.8125 | 23 | 23 | -0.45 (-1.92%) | 243,131 |
| 4 Jun 2013 | USD | 23.18 | 23.54 | 22.64 | 23.45 | 23.45 | +0.26 (+1.12%) | 257,763 |
| 3 Jun 2013 | USD | 23.3 | 23.502 | 22.69 | 23.19 | 23.19 | -0.11 (-0.47%) | 229,257 |
| 31 May 2013 | USD | 23.28 | 23.7 | 23.15 | 23.3 | 23.3 | -0.19 (-0.81%) | 87,996 |
| 30 May 2013 | USD | 23.49 | 23.66 | 23.15 | 23.49 | 23.49 | +0.11 (+0.47%) | 94,684 |
| 29 May 2013 | USD | 23.5 | 23.6 | 23.1 | 23.38 | 23.38 | -0.29 (-1.23%) | 92,762 |
| 28 May 2013 | USD | 23.37 | 23.95 | 23.32 | 23.67 | 23.67 | +0.58 (+2.51%) | 83,811 |
| 27 May 2013 | USD | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 23.05 | 23.11 | 22.7 | 23.09 | 23.09 | +0.09 (+0.39%) | 53,997 |
| 23 May 2013 | USD | 22.42 | 23 | 22.31 | 23 | 23 | +0.39 (+1.72%) | 76,692 |
| 22 May 2013 | USD | 22.88 | 23.23 | 22.43 | 22.61 | 22.61 | -0.2 (-0.88%) | 127,676 |
| 21 May 2013 | USD | 23.34 | 23.39 | 22.63 | 22.81 | 22.81 | -0.61 (-2.60%) | 183,705 |
| 20 May 2013 | USD | 22.44 | 23.65 | 22.44 | 23.42 | 23.42 | +0.84 (+3.72%) | 56,806 |
| 17 May 2013 | USD | 22.5 | 22.675 | 22.36 | 22.58 | 22.58 | +0.24 (+1.07%) | 101,107 |
| 16 May 2013 | USD | 22.54 | 22.65 | 22.19 | 22.34 | 22.34 | -0.34 (-1.50%) | 90,116 |
| 15 May 2013 | USD | 22.44 | 22.78 | 22.43 | 22.68 | 22.68 | +0.13 (+0.58%) | 68,715 |
| 14 May 2013 | USD | 22.38 | 22.8399 | 22.27 | 22.55 | 22.55 | +0.15 (+0.67%) | 73,357 |
| 13 May 2013 | USD | 22.62 | 22.62 | 22.25 | 22.4 | 22.4 | -0.26 (-1.15%) | 72,863 |
| 10 May 2013 | USD | 22.53 | 22.99 | 22.35 | 22.66 | 22.66 | +0.2 (+0.89%) | 80,664 |
| 9 May 2013 | USD | 22.55 | 22.79 | 22.1337 | 22.46 | 22.46 | +0.14 (+0.63%) | 207,343 |
| 8 May 2013 | USD | 21.71 | 23.39 | 20.33 | 22.32 | 22.32 | +1.47 (+7.05%) | 323,999 |
| 7 May 2013 | USD | 21.25 | 21.25 | 20.65 | 20.85 | 20.85 | -0.3 (-1.42%) | 94,708 |
| 6 May 2013 | USD | 20.76 | 21.25 | 20.58 | 21.15 | 21.15 | +0.43 (+2.08%) | 86,073 |
| 3 May 2013 | USD | 20.1 | 20.8 | 19.95 | 20.72 | 20.72 | +0.78 (+3.91%) | 148,874 |
| 2 May 2013 | USD | 19.86 | 20.03 | 19.62 | 19.94 | 19.94 | +0.25 (+1.27%) | 318,420 |
| 1 May 2013 | USD | 20.8 | 20.91 | 19.6 | 19.69 | 19.69 | -1.21 (-5.79%) | 197,686 |
| 30 Apr 2013 | USD | 21.04 | 21.22 | 20.71 | 20.9 | 20.9 | -0.22 (-1.04%) | 330,753 |
| 29 Apr 2013 | USD | 21.4 | 21.4 | 21.0601 | 21.12 | 21.12 | -0.19 (-0.89%) | 61,312 |
| 26 Apr 2013 | USD | 21.28 | 21.41 | 21.11 | 21.31 | 21.31 | 0.0 (0.0%) | 112,954 |
| 25 Apr 2013 | USD | 21.1 | 21.66 | 21.08 | 21.31 | 21.31 | +0.34 (+1.62%) | 73,595 |
