| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2013 | USD | 16.3 | 16.465 | 16.26 | 16.42 | 82.1 | +0.04 (+0.24%) | 1,499,456 |
| 26 Apr 2013 | USD | 16.49 | 16.49 | 16.17 | 16.38 | 81.9 | +0.01 (+0.06%) | 1,277,036 |
| 25 Apr 2013 | USD | 16.33 | 16.54 | 16.2 | 16.37 | 81.85 | -0.11 (-0.67%) | 1,662,056 |
| 24 Apr 2013 | USD | 16.56 | 16.6 | 16.3649 | 16.48 | 82.4 | -0.14 (-0.84%) | 1,358,578 |
| 23 Apr 2013 | USD | 16.43 | 16.66 | 16.39 | 16.62 | 83.1 | +0.15 (+0.91%) | 1,391,626 |
| 22 Apr 2013 | USD | 16.55 | 16.64 | 16.33 | 16.47 | 82.35 | -0.16 (-0.96%) | 1,411,982 |
| 19 Apr 2013 | USD | 16.29 | 16.64 | 16.27 | 16.63 | 83.15 | +0.23 (+1.40%) | 2,774,746 |
| 18 Apr 2013 | USD | 16.21 | 16.41 | 16.141 | 16.4 | 82 | +0.17 (+1.05%) | 1,617,905 |
| 17 Apr 2013 | USD | 15.98 | 16.29 | 15.8 | 16.23 | 81.15 | -0.2 (-1.22%) | 2,317,867 |
| 16 Apr 2013 | USD | 16.17 | 16.59 | 16.15 | 16.43 | 82.15 | +0.28 (+1.73%) | 3,566,247 |
| 15 Apr 2013 | USD | 16.49 | 16.58 | 16.04 | 16.15 | 80.75 | -0.49 (-2.94%) | 3,915,097 |
| 12 Apr 2013 | USD | 16.01 | 16.645 | 15.99 | 16.64 | 83.2 | +0.67 (+4.20%) | 8,518,449 |
| 11 Apr 2013 | USD | 15.3 | 16.15 | 15.3 | 15.97 | 79.85 | +0.47 (+3.03%) | 7,218,756 |
| 10 Apr 2013 | USD | 15.15 | 15.67 | 14.9903 | 15.5 | 77.5 | +0.29 (+1.91%) | 3,216,218 |
| 9 Apr 2013 | USD | 15 | 15.42 | 14.95 | 15.21 | 76.05 | +0.17 (+1.13%) | 2,360,054 |
| 8 Apr 2013 | USD | 14.73 | 15.14 | 14.71 | 15.04 | 75.2 | +0.25 (+1.69%) | 3,635,573 |
| 5 Apr 2013 | USD | 14.49 | 14.82 | 14.46 | 14.79 | 73.95 | -0.01 (-0.07%) | 1,759,559 |
| 4 Apr 2013 | USD | 14.48 | 14.8 | 14.44 | 14.8 | 74 | +0.13 (+0.89%) | 2,736,359 |
| 3 Apr 2013 | USD | 14.46 | 14.71 | 14.32 | 14.67 | 73.35 | -0.06 (-0.41%) | 2,347,625 |
| 2 Apr 2013 | USD | 14.38 | 14.75 | 14.36 | 14.73 | 73.65 | +0.23 (+1.59%) | 2,439,973 |
| 1 Apr 2013 | USD | 14.56 | 14.67 | 14.29 | 14.5 | 72.5 | -0.17 (-1.16%) | 2,314,798 |
| 29 Mar 2013 | USD | 14.67 | 14.67 | 14.67 | 14.67 | 73.35 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | USD | 14.4 | 14.89 | 14.3124 | 14.67 | 73.35 | +0.13 (+0.89%) | 3,764,481 |
| 27 Mar 2013 | USD | 14.21 | 14.87 | 14.15 | 14.54 | 72.7 | +0.23 (+1.61%) | 4,983,135 |
| 26 Mar 2013 | USD | 14.12 | 14.34 | 14.02 | 14.31 | 71.55 | +0.11 (+0.77%) | 2,132,567 |
| 25 Mar 2013 | USD | 14.4 | 14.55 | 14 | 14.2 | 71 | -0.3 (-2.07%) | 2,863,588 |
| 22 Mar 2013 | USD | 14.4 | 14.6776 | 14.2 | 14.5 | 72.5 | -0.25 (-1.69%) | 4,824,122 |
| 21 Mar 2013 | USD | 13.97 | 14.915 | 13.92 | 14.75 | 73.75 | +0.09 (+0.61%) | 7,108,571 |
| 20 Mar 2013 | USD | 13.92 | 14.71 | 13.9 | 14.66 | 73.3 | +0.73 (+5.24%) | 14,498,203 |
| 19 Mar 2013 | USD | 13.9 | 14.04 | 13.89 | 13.93 | 69.65 | 0.0 (0.0%) | 6,153,278 |
