| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 15.88 | 16.11 | 15.76 | 15.92 | 15.92 | -0.09 (-0.56%) | 39,490 |
| 4 Jun 2013 | USD | 16.3 | 16.41 | 15.86 | 16.01 | 16.01 | -0.26 (-1.60%) | 70,781 |
| 3 Jun 2013 | USD | 16.08 | 16.5 | 15.89 | 16.27 | 16.27 | +0.22 (+1.37%) | 37,667 |
| 31 May 2013 | USD | 16 | 16.42 | 15.7601 | 16.05 | 16.05 | -0.05 (-0.31%) | 56,993 |
| 30 May 2013 | USD | 15.98 | 16.38 | 15.751 | 16.1 | 16.1 | +0.06 (+0.37%) | 148,474 |
| 29 May 2013 | USD | 16.24 | 16.4699 | 15.85 | 16.04 | 16.04 | -0.21 (-1.29%) | 50,290 |
| 28 May 2013 | USD | 16.37 | 16.68 | 16.17 | 16.25 | 16.25 | +0.15 (+0.93%) | 45,838 |
| 27 May 2013 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 15.85 | 16.16 | 15.75 | 16.1 | 16.1 | +0.09 (+0.56%) | 39,667 |
| 23 May 2013 | USD | 15.92 | 16.01 | 15.8 | 16.01 | 16.01 | -0.16 (-0.99%) | 59,052 |
| 22 May 2013 | USD | 16.44 | 16.46 | 16.05 | 16.17 | 16.17 | -0.1 (-0.61%) | 43,504 |
| 21 May 2013 | USD | 16.31 | 16.45 | 16.14 | 16.27 | 16.27 | -0.02 (-0.12%) | 28,619 |
| 20 May 2013 | USD | 16.39 | 16.4499 | 15.87 | 16.29 | 16.29 | +0.04 (+0.25%) | 47,420 |
| 17 May 2013 | USD | 16.05 | 16.67 | 16.05 | 16.25 | 16.25 | +0.35 (+2.20%) | 20,833 |
| 16 May 2013 | USD | 15.9 | 16 | 15.7301 | 15.9 | 15.9 | +0.2 (+1.27%) | 35,619 |
| 15 May 2013 | USD | 15.56 | 15.8 | 15.56 | 15.7 | 15.7 | +0.2 (+1.29%) | 34,267 |
| 14 May 2013 | USD | 14.89 | 15.5 | 14.621 | 15.5 | 15.5 | +0.5 (+3.33%) | 87,352 |
| 13 May 2013 | USD | 15 | 15.23 | 14.84 | 15 | 15 | -0.11 (-0.73%) | 16,240 |
| 10 May 2013 | USD | 15.27 | 15.44 | 14.7 | 15.11 | 15.11 | -0.04 (-0.26%) | 34,750 |
| 9 May 2013 | USD | 15.35 | 15.65 | 15.15 | 15.15 | 15.15 | -0.36 (-2.32%) | 29,973 |
| 8 May 2013 | USD | 15.48 | 15.7 | 15.4101 | 15.51 | 15.51 | +0.01 (+0.06%) | 25,571 |
| 7 May 2013 | USD | 15.61 | 15.65 | 15.41 | 15.5 | 15.5 | +0.04 (+0.26%) | 34,720 |
| 6 May 2013 | USD | 15.8 | 15.8 | 15.38 | 15.46 | 15.46 | -0.29 (-1.84%) | 36,551 |
| 3 May 2013 | USD | 15.64 | 15.8 | 15.46 | 15.75 | 15.75 | +0.16 (+1.03%) | 37,708 |
| 2 May 2013 | USD | 15.82 | 15.82 | 15.35 | 15.59 | 15.59 | -0.07 (-0.45%) | 27,500 |
| 1 May 2013 | USD | 15.48 | 15.92 | 15.48 | 15.66 | 15.66 | +0.12 (+0.77%) | 29,072 |
| 30 Apr 2013 | USD | 15.9 | 15.99 | 15.45 | 15.54 | 15.54 | -0.43 (-2.69%) | 33,160 |
| 29 Apr 2013 | USD | 15.97 | 16 | 15.8101 | 15.97 | 15.97 | +0.08 (+0.50%) | 19,015 |
| 26 Apr 2013 | USD | 15.65 | 15.99 | 15.59 | 15.89 | 15.89 | +0.2 (+1.27%) | 26,471 |
| 25 Apr 2013 | USD | 15.54 | 16.21 | 15.43 | 15.69 | 15.69 | +0.36 (+2.35%) | 46,232 |
