| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2013 | USD | 17.75 | 18.68 | 17.6 | 18.6 | 18.6 | +1 (+5.68%) | 52,100 |
| 24 Jun 2013 | USD | 17.89 | 17.91 | 16.88 | 17.6 | 17.6 | -0.63 (-3.46%) | 162,600 |
| 21 Jun 2013 | USD | 18.5 | 18.8 | 18.01 | 18.23 | 18.23 | -0.14 (-0.76%) | 279,300 |
| 20 Jun 2013 | USD | 18.64 | 18.82 | 18.17 | 18.37 | 18.37 | -0.43 (-2.29%) | 57,000 |
| 19 Jun 2013 | USD | 18.82 | 19.08 | 18.71 | 18.8 | 18.8 | +0.05 (+0.27%) | 91,000 |
| 18 Jun 2013 | USD | 19.15 | 19.15 | 18.69 | 18.75 | 18.75 | -0.15 (-0.79%) | 107,800 |
| 17 Jun 2013 | USD | 19.18 | 19.38 | 18.82 | 18.9 | 18.9 | +0.04 (+0.21%) | 62,200 |
| 14 Jun 2013 | USD | 19.02 | 19.17 | 18.85 | 18.86 | 18.86 | -0.14 (-0.74%) | 79,900 |
| 13 Jun 2013 | USD | 18.77 | 19.39 | 18.69 | 19 | 19 | +0.3 (+1.60%) | 77,100 |
| 12 Jun 2013 | USD | 19.09 | 19.09 | 18.54 | 18.7 | 18.7 | -0.13 (-0.69%) | 59,200 |
| 11 Jun 2013 | USD | 18.75 | 19.09 | 18.54 | 18.83 | 18.83 | -0.14 (-0.74%) | 73,800 |
| 10 Jun 2013 | USD | 19.34 | 19.68 | 18.53 | 18.97 | 18.97 | -0.03 (-0.16%) | 83,900 |
| 7 Jun 2013 | USD | 19 | 19.1 | 17.09 | 19 | 19 | +0.02 (+0.11%) | 118,000 |
| 6 Jun 2013 | USD | 18.54 | 19.06 | 18.35 | 18.98 | 18.98 | +0.48 (+2.59%) | 71,300 |
| 5 Jun 2013 | USD | 18.24 | 18.69 | 17.95 | 18.5 | 18.5 | +0.17 (+0.93%) | 46,600 |
| 4 Jun 2013 | USD | 18.39 | 18.99 | 18.23 | 18.33 | 18.33 | -0.06 (-0.33%) | 121,900 |
| 3 Jun 2013 | USD | 18.91 | 19.19 | 18.31 | 18.39 | 18.39 | -0.52 (-2.75%) | 137,400 |
| 31 May 2013 | USD | 19.05 | 19.5 | 18.8 | 18.91 | 18.91 | -0.09 (-0.47%) | 123,600 |
| 30 May 2013 | USD | 19.99 | 19.99 | 18.19 | 19 | 19 | -1 (-5%) | 168,500 |
| 29 May 2013 | USD | 20.04 | 20.45 | 19.6 | 20 | 20 | -0.06 (-0.30%) | 71,900 |
| 28 May 2013 | USD | 20.02 | 20.35 | 19.57 | 20.06 | 20.06 | +0.06 (+0.30%) | 92,000 |
| 27 May 2013 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 19.53 | 20 | 19.34 | 20 | 20 | +0.28 (+1.42%) | 56,000 |
| 23 May 2013 | USD | 19.1 | 19.72 | 17.57 | 19.72 | 19.72 | -0.01 (-0.05%) | 103,900 |
| 22 May 2013 | USD | 20 | 20.23 | 19.33 | 19.73 | 19.73 | -0.27 (-1.35%) | 58,400 |
| 21 May 2013 | USD | 19.85 | 20.22 | 19.84 | 20 | 20 | +0.02 (+0.10%) | 62,600 |
| 20 May 2013 | USD | 20.2 | 20.23 | 19.84 | 19.98 | 19.98 | +0.02 (+0.10%) | 78,900 |
| 17 May 2013 | USD | 19.93 | 20.07 | 19.43 | 19.96 | 19.96 | +0.05 (+0.25%) | 78,200 |
| 16 May 2013 | USD | 20.03 | 20.25 | 19.5 | 19.91 | 19.91 | -0.14 (-0.70%) | 55,100 |
| 15 May 2013 | USD | 20.09 | 20.24 | 19.81 | 20.05 | 20.05 | +0.18 (+0.91%) | 68,100 |
