| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2013 | USD | 17.32 | 17.445 | 16.57 | 17.01 | 17.01 | -0.3 (-1.73%) | 343,611 |
| 29 May 2013 | USD | 18.09 | 18.09 | 17.21 | 17.31 | 17.31 | -0.83 (-4.58%) | 197,064 |
| 28 May 2013 | USD | 18.33 | 18.5 | 18.01 | 18.14 | 18.14 | +0.06 (+0.33%) | 122,298 |
| 27 May 2013 | USD | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 18 | 18.22 | 17.8701 | 18.08 | 18.08 | +0.04 (+0.22%) | 53,411 |
| 23 May 2013 | USD | 17.71 | 18.08 | 17.6 | 18.04 | 18.04 | +0.08 (+0.45%) | 159,051 |
| 22 May 2013 | USD | 18.1 | 18.37 | 17.88 | 17.96 | 17.96 | -0.07 (-0.39%) | 285,009 |
| 21 May 2013 | USD | 18.1 | 18.15 | 17.86 | 18.03 | 18.03 | -0.03 (-0.17%) | 207,808 |
| 20 May 2013 | USD | 18.15 | 18.63 | 18 | 18.06 | 18.06 | -0.19 (-1.04%) | 123,783 |
| 17 May 2013 | USD | 18.17 | 18.6299 | 18.17 | 18.25 | 18.25 | -0.01 (-0.05%) | 123,441 |
| 16 May 2013 | USD | 18.89 | 19 | 17.8 | 18.26 | 18.26 | -0.74 (-3.89%) | 347,057 |
| 15 May 2013 | USD | 19.9 | 20.48 | 18.65 | 19 | 19 | -0.2 (-1.04%) | 586,870 |
| 14 May 2013 | USD | 18.96 | 19.27 | 18.57 | 19.2 | 19.2 | +0.47 (+2.51%) | 203,781 |
| 13 May 2013 | USD | 18.78 | 18.84 | 18.42 | 18.73 | 18.73 | -0.15 (-0.79%) | 56,501 |
| 10 May 2013 | USD | 18.77 | 18.9 | 18.56 | 18.88 | 18.88 | +0.18 (+0.96%) | 84,138 |
| 9 May 2013 | USD | 19.04 | 19.06 | 18.65 | 18.7 | 18.7 | -0.38 (-1.99%) | 62,004 |
| 8 May 2013 | USD | 19.16 | 19.23 | 18.77 | 19.08 | 19.08 | -0.02 (-0.10%) | 123,858 |
| 7 May 2013 | USD | 19.08 | 19.2 | 18.99 | 19.1 | 19.1 | +0.11 (+0.58%) | 102,472 |
| 6 May 2013 | USD | 18.86 | 19.15 | 18.78 | 18.99 | 18.99 | +0.13 (+0.69%) | 110,946 |
| 3 May 2013 | USD | 19.02 | 19.2318 | 18.78 | 18.86 | 18.86 | 0.0 (0.0%) | 175,769 |
| 2 May 2013 | USD | 18.6 | 18.93 | 18.365 | 18.86 | 18.86 | +0.36 (+1.95%) | 166,431 |
| 1 May 2013 | USD | 19 | 19.23 | 18.2 | 18.5 | 18.5 | -0.5 (-2.63%) | 329,177 |
| 30 Apr 2013 | USD | 19.28 | 19.38 | 18.7 | 19 | 19 | -0.32 (-1.66%) | 278,540 |
| 29 Apr 2013 | USD | 19.76 | 19.86 | 19.2 | 19.32 | 19.32 | -0.31 (-1.58%) | 244,041 |
| 26 Apr 2013 | USD | 19.27 | 19.7699 | 19.27 | 19.63 | 19.63 | +0.01 (+0.05%) | 78,233 |
| 25 Apr 2013 | USD | 19.45 | 19.88 | 18.82 | 19.62 | 19.62 | +0.17 (+0.87%) | 90,806 |
| 24 Apr 2013 | USD | 19.36 | 19.5 | 19.12 | 19.45 | 19.45 | +0.05 (+0.26%) | 55,388 |
| 23 Apr 2013 | USD | 18.95 | 19.58 | 18.8 | 19.4 | 19.4 | +0.55 (+2.92%) | 129,143 |
| 22 Apr 2013 | USD | 18.88 | 19 | 18.53 | 18.85 | 18.85 | +0.09 (+0.48%) | 110,995 |
| 19 Apr 2013 | USD | 18.79 | 18.83 | 18.4 | 18.76 | 18.76 | +0.01 (+0.05%) | 193,200 |
