| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2013 | USD | 22.93 | 23 | 22.58 | 22.64 | 22.64 | -0.48 (-2.08%) | 74,386 |
| 28 May 2013 | USD | 22.79 | 23.15 | 22.78 | 23.12 | 23.12 | +0.62 (+2.76%) | 130,278 |
| 27 May 2013 | USD | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 22.31 | 22.52 | 21.95 | 22.5 | 22.5 | +0.11 (+0.49%) | 75,225 |
| 23 May 2013 | USD | 22.41 | 22.42 | 22.16 | 22.39 | 22.39 | -0.11 (-0.49%) | 101,707 |
| 22 May 2013 | USD | 22.69 | 22.8 | 22.41 | 22.5 | 22.5 | -0.22 (-0.97%) | 115,148 |
| 21 May 2013 | USD | 22.74 | 22.82 | 22.7 | 22.72 | 22.72 | -0.05 (-0.22%) | 50,890 |
| 20 May 2013 | USD | 22.74 | 22.868 | 22.5801 | 22.77 | 22.77 | -0.05 (-0.22%) | 92,343 |
| 17 May 2013 | USD | 22.55 | 22.83 | 22.3775 | 22.82 | 22.82 | +0.35 (+1.56%) | 144,982 |
| 16 May 2013 | USD | 22.8 | 22.86 | 22.411 | 22.47 | 22.47 | -0.32 (-1.40%) | 92,363 |
| 15 May 2013 | USD | 22.62 | 22.909 | 22.54 | 22.79 | 22.79 | +0.07 (+0.31%) | 136,515 |
| 14 May 2013 | USD | 22.24 | 22.75 | 22.23 | 22.72 | 22.72 | +0.56 (+2.53%) | 392,629 |
| 13 May 2013 | USD | 22.11 | 22.16 | 22.02 | 22.16 | 22.16 | -0.04 (-0.18%) | 61,639 |
| 10 May 2013 | USD | 22.1 | 22.2499 | 22.05 | 22.2 | 22.2 | +0.2 (+0.91%) | 77,121 |
| 9 May 2013 | USD | 21.83 | 22.03 | 21.83 | 22 | 22 | +0.1 (+0.46%) | 80,370 |
| 8 May 2013 | USD | 21.83 | 21.96 | 21.62 | 21.9 | 21.9 | +0.03 (+0.14%) | 81,498 |
| 7 May 2013 | USD | 21.48 | 21.89 | 21.48 | 21.87 | 21.87 | +0.38 (+1.77%) | 93,929 |
| 6 May 2013 | USD | 21.6 | 21.69 | 21.48 | 21.49 | 21.49 | -0.06 (-0.28%) | 193,705 |
| 3 May 2013 | USD | 21.15 | 21.63 | 21.1 | 21.55 | 21.55 | +0.67 (+3.21%) | 160,630 |
| 2 May 2013 | USD | 20.8 | 21.28 | 20.8 | 20.88 | 20.88 | +0.08 (+0.38%) | 74,534 |
| 1 May 2013 | USD | 21.28 | 21.4099 | 20.73 | 20.8 | 20.8 | -0.49 (-2.30%) | 112,648 |
| 30 Apr 2013 | USD | 21.06 | 21.31 | 20.99 | 21.29 | 21.29 | +0.25 (+1.19%) | 90,256 |
| 29 Apr 2013 | USD | 21.01 | 21.14 | 20.88 | 21.04 | 21.04 | +0.09 (+0.43%) | 60,582 |
| 26 Apr 2013 | USD | 21.07 | 21.15 | 20.93 | 20.95 | 20.95 | -0.08 (-0.38%) | 74,219 |
| 25 Apr 2013 | USD | 21.05 | 21.2 | 21.01 | 21.03 | 21.03 | +0.09 (+0.43%) | 47,002 |
| 24 Apr 2013 | USD | 21.1 | 21.1 | 20.84 | 20.94 | 20.94 | -0.13 (-0.62%) | 49,837 |
| 23 Apr 2013 | USD | 20.88 | 21.08 | 20.585 | 21.07 | 21.07 | +0.38 (+1.84%) | 82,346 |
| 22 Apr 2013 | USD | 20.82 | 20.82 | 20.37 | 20.69 | 20.69 | +0.02 (+0.10%) | 115,122 |
| 19 Apr 2013 | USD | 20.52 | 20.75 | 20.37 | 20.67 | 20.67 | +0.15 (+0.73%) | 94,815 |
| 18 Apr 2013 | USD | 20.81 | 20.96 | 20.5 | 20.52 | 20.52 | -0.2 (-0.97%) | 136,388 |
