| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | USD | 15.79 | 15.79 | 15.66 | 15.7 | 6.2825 | +0.01 (+0.06%) | 17,649 |
| 29 May 2013 | USD | 15.67 | 15.8 | 15.53 | 15.69 | 6.2785 | -0.41 (-2.55%) | 28,366 |
| 28 May 2013 | USD | 16.23 | 16.29 | 16 | 16.1 | 6.4426 | -0.26 (-1.59%) | 21,011 |
| 27 May 2013 | USD | 16.36 | 16.36 | 16.36 | 16.36 | 6.5466 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 16.24 | 16.36 | 16.15 | 16.36 | 6.5466 | -0.25 (-1.51%) | 31,094 |
| 23 May 2013 | USD | 15.99 | 16.66 | 15.93 | 16.61 | 6.6467 | -0.91 (-5.19%) | 32,697 |
| 22 May 2013 | USD | 17.82 | 17.83 | 17.41 | 17.52 | 7.0108 | -0.24 (-1.35%) | 35,739 |
| 21 May 2013 | USD | 17.71 | 17.8 | 17.65 | 17.76 | 7.1068 | +0.27 (+1.54%) | 8,126 |
| 20 May 2013 | USD | 17.34 | 17.53 | 17.34 | 17.49 | 6.9988 | -0.02 (-0.11%) | 252,415 |
| 17 May 2013 | USD | 17.32 | 17.51 | 17.32 | 17.51 | 7.0068 | +0.46 (+2.70%) | 12,911 |
| 16 May 2013 | USD | 17.09 | 17.09 | 16.91 | 17.05 | 6.8227 | -0.07 (-0.41%) | 53,921 |
| 15 May 2013 | USD | 16.96 | 17.12 | 16.96 | 17.12 | 6.8507 | +0.43 (+2.58%) | 17,817 |
| 14 May 2013 | USD | 16.48 | 16.73 | 16.48 | 16.69 | 6.6787 | +0.04 (+0.24%) | 90,537 |
| 13 May 2013 | USD | 16.59 | 16.7 | 16.59 | 16.65 | 6.6627 | +0.02 (+0.12%) | 9,299 |
| 10 May 2013 | USD | 16.65 | 16.65 | 16.46 | 16.63 | 6.6547 | -0.13 (-0.78%) | 19,642 |
| 9 May 2013 | USD | 16.51 | 16.77 | 16.51 | 16.76 | 6.7067 | -0.16 (-0.95%) | 27,408 |
| 8 May 2013 | USD | 16.85 | 16.94 | 16.85 | 16.92 | 6.7707 | -0.02 (-0.12%) | 15,212 |
| 7 May 2013 | USD | 16.9 | 16.96 | 16.861 | 16.94 | 6.7787 | +0.28 (+1.68%) | 28,198 |
| 6 May 2013 | USD | 16.66 | 16.74 | 16.65 | 16.66 | 6.6667 | -0.12 (-0.72%) | 16,565 |
| 3 May 2013 | USD | 16.53 | 16.83 | 16.53 | 16.78 | 6.7147 | +0.26 (+1.57%) | 52,247 |
| 2 May 2013 | USD | 16.72 | 16.72 | 16.45 | 16.52 | 6.6106 | -0.1 (-0.60%) | 8,928 |
| 1 May 2013 | USD | 16.72 | 16.75 | 16.62 | 16.62 | 6.6507 | -0.1 (-0.60%) | 25,503 |
| 30 Apr 2013 | USD | 16.77 | 16.79 | 16.71 | 16.72 | 6.6907 | -0.15 (-0.89%) | 9,658 |
| 29 Apr 2013 | USD | 16.786 | 16.92 | 16.77 | 16.87 | 6.7507 | +0.14 (+0.84%) | 10,533 |
| 26 Apr 2013 | USD | 16.76 | 16.81 | 16.72 | 16.73 | 6.6947 | -0.03 (-0.18%) | 14,678 |
| 25 Apr 2013 | USD | 16.66 | 16.79 | 16.65 | 16.76 | 6.7067 | -0.47 (-2.73%) | 53,171 |
| 24 Apr 2013 | USD | 17.34 | 17.34 | 17.18 | 17.23 | 6.8948 | +0.2 (+1.17%) | 16,314 |
| 23 Apr 2013 | USD | 17.04 | 17.04 | 16.86 | 17.03 | 6.8147 | +0.4 (+2.41%) | 273,211 |
| 22 Apr 2013 | USD | 16.42 | 16.64 | 16.42 | 16.63 | 6.6547 | -0.08 (-0.48%) | 163,295 |
| 19 Apr 2013 | USD | 16.53 | 16.71 | 16.5 | 16.71 | 6.6867 | +0.36 (+2.20%) | 17,728 |
