| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | USD | 23.25 | 23.97 | 21.95 | 22.08 | 22.08 | -1 (-4.33%) | 1,531,920 |
| 31 May 2013 | USD | 22.2 | 23.51 | 21.97 | 23.08 | 23.08 | +0.86 (+3.87%) | 1,339,491 |
| 30 May 2013 | USD | 22.11 | 22.48 | 21.88 | 22.22 | 22.22 | +0.11 (+0.50%) | 255,749 |
| 29 May 2013 | USD | 22.46 | 22.61 | 21.89 | 22.11 | 22.11 | -0.34 (-1.51%) | 258,895 |
| 28 May 2013 | USD | 22.58 | 22.6166 | 22.31 | 22.45 | 22.45 | +0.31 (+1.40%) | 439,367 |
| 27 May 2013 | USD | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 22.09 | 22.29 | 21.54 | 22.14 | 22.14 | +0.1 (+0.45%) | 261,722 |
| 23 May 2013 | USD | 22.14 | 22.26 | 21.67 | 22.04 | 22.04 | -0.27 (-1.21%) | 462,878 |
| 22 May 2013 | USD | 22.88 | 23.32 | 22.21 | 22.31 | 22.31 | -0.4 (-1.76%) | 801,632 |
| 21 May 2013 | USD | 22.45 | 22.98 | 22.45 | 22.71 | 22.71 | -0.08 (-0.35%) | 417,181 |
| 20 May 2013 | USD | 21.92 | 22.89 | 21.845 | 22.79 | 22.79 | +0.89 (+4.06%) | 815,551 |
| 17 May 2013 | USD | 22.14 | 22.28 | 21.88 | 21.9 | 21.9 | -0.11 (-0.50%) | 442,308 |
| 16 May 2013 | USD | 21.86 | 22.1 | 21.71 | 22.01 | 22.01 | -0.06 (-0.27%) | 417,994 |
| 15 May 2013 | USD | 22.02 | 22.25 | 21.77 | 22.07 | 22.07 | -0.01 (-0.05%) | 504,762 |
| 14 May 2013 | USD | 21.87 | 22.15 | 21.7 | 22.08 | 22.08 | +0.26 (+1.19%) | 393,785 |
| 13 May 2013 | USD | 22.01 | 22.27 | 21.7 | 21.82 | 21.82 | -0.18 (-0.82%) | 489,567 |
| 10 May 2013 | USD | 21.7 | 22.07 | 21.585 | 22 | 22 | +0.34 (+1.57%) | 814,621 |
| 9 May 2013 | USD | 22.12 | 22.55 | 21.15 | 21.66 | 21.66 | -0.22 (-1.01%) | 1,876,614 |
| 8 May 2013 | USD | 21.41 | 22.22 | 21.33 | 21.88 | 21.88 | +0.53 (+2.48%) | 1,246,305 |
| 7 May 2013 | USD | 21.4 | 21.64 | 20.99 | 21.35 | 21.35 | +0.1 (+0.47%) | 723,053 |
| 6 May 2013 | USD | 20.92 | 21.44 | 20.8 | 21.25 | 21.25 | +0.14 (+0.66%) | 530,137 |
| 3 May 2013 | USD | 20.59 | 21.2 | 20.308 | 21.11 | 21.11 | +0.77 (+3.79%) | 728,040 |
| 2 May 2013 | USD | 20.41 | 20.54 | 20.04 | 20.34 | 20.34 | 0.0 (0.0%) | 431,617 |
| 1 May 2013 | USD | 20.5 | 20.51 | 20.1 | 20.34 | 20.34 | -0.2 (-0.97%) | 591,822 |
| 30 Apr 2013 | USD | 20.4 | 20.75 | 20.17 | 20.54 | 20.54 | +0.29 (+1.43%) | 387,024 |
| 29 Apr 2013 | USD | 19.85 | 20.25 | 19.4125 | 20.25 | 20.25 | +0.47 (+2.38%) | 474,485 |
| 26 Apr 2013 | USD | 20.44 | 20.5 | 19.64 | 19.78 | 19.78 | -0.62 (-3.04%) | 534,593 |
| 25 Apr 2013 | USD | 20.49 | 20.6966 | 20.26 | 20.4 | 20.4 | +0.08 (+0.39%) | 385,640 |
| 24 Apr 2013 | USD | 20.51 | 20.81 | 20.08 | 20.32 | 20.32 | -0.18 (-0.88%) | 648,787 |
| 23 Apr 2013 | USD | 20.3 | 20.51 | 19.86 | 20.5 | 20.5 | +0.37 (+1.84%) | 909,707 |
