| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2013 | USD | 18.2 | 18.3 | 17.85 | 18 | 18 | +0.07 (+0.39%) | 19,840 |
| 24 Jun 2013 | USD | 17.24 | 18.02 | 17.24 | 17.93 | 17.93 | +0.41 (+2.34%) | 41,869 |
| 21 Jun 2013 | USD | 17.47 | 17.55 | 17.17 | 17.52 | 17.52 | +0.05 (+0.29%) | 59,215 |
| 20 Jun 2013 | USD | 17.7 | 18.38 | 17.36 | 17.47 | 17.47 | -0.24 (-1.36%) | 62,439 |
| 19 Jun 2013 | USD | 18.28 | 18.38 | 17.7 | 17.71 | 17.71 | -0.7 (-3.80%) | 10,547 |
| 18 Jun 2013 | USD | 17.8 | 18.45 | 17.8 | 18.41 | 18.41 | +0.6 (+3.37%) | 13,774 |
| 17 Jun 2013 | USD | 18.08 | 18.17 | 17.7 | 17.81 | 17.81 | -0.04 (-0.22%) | 16,288 |
| 14 Jun 2013 | USD | 18.31 | 18.31 | 17.83 | 17.85 | 17.85 | -0.45 (-2.46%) | 11,461 |
| 13 Jun 2013 | USD | 18.28 | 18.41 | 18.02 | 18.3 | 18.3 | -0.02 (-0.11%) | 27,284 |
| 12 Jun 2013 | USD | 18.88 | 18.88 | 18.3 | 18.32 | 18.32 | -0.35 (-1.87%) | 15,633 |
| 11 Jun 2013 | USD | 18.8 | 18.875 | 18.42 | 18.67 | 18.67 | -0.46 (-2.40%) | 22,881 |
| 10 Jun 2013 | USD | 19.01 | 19.19 | 18.67 | 19.13 | 19.13 | +0.075 (+0.39%) | 24,415 |
| 7 Jun 2013 | USD | 18.95 | 19.09 | 18.82 | 19.055 | 19.055 | +0.305 (+1.63%) | 8,274 |
| 6 Jun 2013 | USD | 18.35 | 18.76 | 18.09 | 18.75 | 18.75 | +0.45 (+2.46%) | 27,315 |
| 5 Jun 2013 | USD | 18.85 | 18.85 | 18.02 | 18.3 | 18.3 | -0.63 (-3.33%) | 12,326 |
| 4 Jun 2013 | USD | 19.54 | 19.769 | 18.89 | 18.93 | 18.93 | -0.52 (-2.67%) | 24,996 |
| 3 Jun 2013 | USD | 18.37 | 19.51 | 18.31 | 19.45 | 19.45 | +1.19 (+6.52%) | 65,698 |
| 31 May 2013 | USD | 18.23 | 18.5 | 17.856 | 18.26 | 18.26 | -0.17 (-0.92%) | 59,307 |
| 30 May 2013 | USD | 17.99 | 18.5 | 17.987 | 18.43 | 18.43 | +0.12 (+0.66%) | 41,988 |
| 29 May 2013 | USD | 18.32 | 18.4 | 17.98 | 18.31 | 18.31 | -0.21 (-1.13%) | 14,307 |
| 28 May 2013 | USD | 18.39 | 18.73 | 18.14 | 18.52 | 18.52 | +0.45 (+2.49%) | 16,940 |
| 27 May 2013 | USD | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 18.22 | 18.34 | 17.95 | 18.07 | 18.07 | -0.26 (-1.42%) | 8,447 |
| 23 May 2013 | USD | 18 | 18.38 | 18 | 18.33 | 18.33 | +0.18 (+0.99%) | 12,079 |
| 22 May 2013 | USD | 18.52 | 19 | 18 | 18.15 | 18.15 | -0.4 (-2.16%) | 16,249 |
| 21 May 2013 | USD | 18.84 | 18.84 | 18.3 | 18.55 | 18.55 | -0.28 (-1.49%) | 17,854 |
| 20 May 2013 | USD | 18.71 | 18.8396 | 18.45 | 18.83 | 18.83 | -0.01 (-0.05%) | 29,984 |
| 17 May 2013 | USD | 18.76 | 18.9 | 18.63 | 18.84 | 18.84 | +0.01 (+0.05%) | 47,838 |
| 16 May 2013 | USD | 18.76 | 18.9 | 18.501 | 18.83 | 18.83 | +0.01 (+0.05%) | 25,702 |
| 15 May 2013 | USD | 18.55 | 18.83 | 18.45 | 18.82 | 18.82 | +0.16 (+0.86%) | 21,031 |
