| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 20.33 | 20.34 | 20.18 | 20.26 | 20.26 | -0.3 (-1.46%) | 20,846 |
| 4 Jun 2013 | USD | 20.49 | 20.6 | 20.46 | 20.56 | 20.56 | -0.08 (-0.39%) | 12,405 |
| 3 Jun 2013 | USD | 20.35 | 20.64 | 20.35 | 20.64 | 20.64 | +0.24 (+1.18%) | 8,565 |
| 31 May 2013 | USD | 20.48 | 20.53 | 20.35 | 20.4 | 20.4 | -0.09 (-0.44%) | 6,206 |
| 30 May 2013 | USD | 20.51 | 20.57 | 20.42 | 20.49 | 20.49 | +0.16 (+0.79%) | 10,591 |
| 29 May 2013 | USD | 20.46 | 20.48 | 20.31 | 20.33 | 20.33 | -0.2 (-0.97%) | 15,815 |
| 28 May 2013 | USD | 20.5 | 20.6 | 20.46 | 20.53 | 20.53 | +0.12 (+0.59%) | 7,246 |
| 27 May 2013 | USD | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 20.16 | 20.44 | 20.16 | 20.41 | 20.41 | +0.14 (+0.69%) | 31,692 |
| 23 May 2013 | USD | 20.21 | 20.28 | 20.18 | 20.27 | 20.27 | -0.14 (-0.69%) | 11,285 |
| 22 May 2013 | USD | 20.57 | 20.69 | 20.39 | 20.41 | 20.41 | -0.18 (-0.87%) | 7,994 |
| 21 May 2013 | USD | 20.54 | 20.7 | 20.43 | 20.59 | 20.59 | +0.04 (+0.19%) | 23,600 |
| 20 May 2013 | USD | 20.52 | 20.61 | 20.48 | 20.55 | 20.55 | +0.03 (+0.15%) | 6,870 |
| 17 May 2013 | USD | 20.33 | 20.52 | 20.33 | 20.52 | 20.52 | +0.01 (+0.05%) | 11,568 |
| 16 May 2013 | USD | 20.62 | 20.65 | 20.51 | 20.51 | 20.51 | -0.14 (-0.68%) | 7,138 |
| 15 May 2013 | USD | 20.48 | 20.65 | 20.48 | 20.65 | 20.65 | -0.12 (-0.58%) | 5,879 |
| 14 May 2013 | USD | 20.59 | 20.97 | 20.5443 | 20.77 | 20.77 | +0.27 (+1.32%) | 186,808 |
| 13 May 2013 | USD | 20.62 | 20.64 | 20.5 | 20.5 | 20.5 | -0.39 (-1.87%) | 71,378 |
| 10 May 2013 | USD | 20.76 | 20.9 | 20.6575 | 20.89 | 20.89 | +0.38 (+1.85%) | 24,226 |
| 9 May 2013 | USD | 20.72 | 20.72 | 20.44 | 20.51 | 20.51 | -0.25 (-1.20%) | 11,026 |
| 8 May 2013 | USD | 20.7 | 20.77 | 20.7 | 20.76 | 20.76 | +0.36 (+1.76%) | 12,192 |
| 7 May 2013 | USD | 20.36 | 20.47 | 20.29 | 20.4 | 20.4 | +0.1 (+0.49%) | 27,107 |
| 6 May 2013 | USD | 20.15 | 20.34 | 20.09 | 20.3 | 20.3 | -0.03 (-0.15%) | 15,875 |
| 3 May 2013 | USD | 20.17 | 20.34 | 20.17 | 20.33 | 20.33 | +0.52 (+2.62%) | 21,065 |
| 2 May 2013 | USD | 19.71 | 19.92 | 19.71 | 19.81 | 19.81 | -0.09 (-0.45%) | 21,749 |
| 1 May 2013 | USD | 20.0075 | 20.06 | 19.84 | 19.9 | 19.9 | -0.08 (-0.40%) | 7,668 |
| 30 Apr 2013 | USD | 19.81 | 19.98 | 19.81 | 19.98 | 19.98 | -0.04 (-0.20%) | 13,351 |
| 29 Apr 2013 | USD | 19.79 | 20.02 | 19.79 | 20.02 | 20.02 | +0.35 (+1.78%) | 4,514 |
| 26 Apr 2013 | USD | 19.68 | 19.72 | 19.58 | 19.67 | 19.67 | -0.05 (-0.25%) | 5,653 |
| 25 Apr 2013 | USD | 19.62 | 19.88 | 19.53 | 19.72 | 19.72 | +0.49 (+2.55%) | 25,998 |
