| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2013 | USD | 18.84 | 18.92 | 18.7 | 18.89 | 18.89 | -0.05 (-0.26%) | 114,944 |
| 2 Jul 2013 | USD | 19.12 | 19.35 | 18.87 | 18.94 | 18.94 | -0.07 (-0.37%) | 235,146 |
| 1 Jul 2013 | USD | 18.53 | 19.23 | 18.52 | 19.01 | 19.01 | +0.41 (+2.20%) | 339,711 |
| 28 Jun 2013 | USD | 18.46 | 18.75 | 18.32 | 18.6 | 18.6 | -0.27 (-1.43%) | 172,742 |
| 27 Jun 2013 | USD | 18.82 | 18.92 | 18.69 | 18.87 | 18.87 | +0.42 (+2.28%) | 157,860 |
| 26 Jun 2013 | USD | 18.22 | 18.55 | 18.2 | 18.45 | 18.45 | +0.15 (+0.82%) | 244,986 |
| 25 Jun 2013 | USD | 18.22 | 18.38 | 18.16 | 18.3 | 18.3 | -0.42 (-2.24%) | 599,664 |
| 24 Jun 2013 | USD | 18.71 | 18.9 | 18.51 | 18.72 | 18.72 | -0.43 (-2.25%) | 338,113 |
| 21 Jun 2013 | USD | 19.42 | 19.42 | 18.8701 | 19.15 | 19.15 | +0.19 (+1.00%) | 842,789 |
| 20 Jun 2013 | USD | 19.43 | 19.45 | 18.85 | 18.96 | 18.96 | -0.65 (-3.31%) | 683,320 |
| 19 Jun 2013 | USD | 20.08 | 20.11 | 19.56 | 19.61 | 19.61 | -0.45 (-2.24%) | 334,642 |
| 18 Jun 2013 | USD | 19.97 | 20.16 | 19.93 | 20.06 | 20.06 | +0.02 (+0.10%) | 208,052 |
| 17 Jun 2013 | USD | 20.24 | 20.24 | 19.97 | 20.04 | 20.04 | -0.23 (-1.13%) | 329,126 |
| 14 Jun 2013 | USD | 20.39 | 20.5 | 20.2201 | 20.27 | 20.27 | -0.23 (-1.12%) | 330,171 |
| 13 Jun 2013 | USD | 20.38 | 20.54 | 20.25 | 20.5 | 20.5 | +0.26 (+1.28%) | 280,212 |
| 12 Jun 2013 | USD | 20.53 | 20.76 | 20.23 | 20.24 | 20.24 | -0.15 (-0.74%) | 346,769 |
| 11 Jun 2013 | USD | 20.6 | 20.7 | 20.39 | 20.39 | 20.39 | -0.63 (-3.00%) | 519,952 |
| 10 Jun 2013 | USD | 20.91 | 21.25 | 20.91 | 21.02 | 21.02 | -0.47 (-2.19%) | 384,244 |
| 7 Jun 2013 | USD | 20.96 | 21.59 | 20.85 | 21.49 | 21.49 | +0.66 (+3.17%) | 1,599,073 |
| 6 Jun 2013 | USD | 20.72 | 20.86 | 20.62 | 20.83 | 20.83 | +0.45 (+2.21%) | 247,109 |
| 5 Jun 2013 | USD | 20.85 | 20.85 | 20.38 | 20.38 | 20.38 | -0.46 (-2.21%) | 292,903 |
| 4 Jun 2013 | USD | 20.88 | 20.94 | 20.68 | 20.84 | 20.84 | -0.27 (-1.28%) | 367,813 |
| 3 Jun 2013 | USD | 20.99 | 21.18 | 20.85 | 21.11 | 21.11 | -0.009 (-0.04%) | 208,808 |
| 31 May 2013 | USD | 21.41 | 21.41 | 20.91 | 21.119 | 21.119 | -0.321 (-1.50%) | 470,737 |
| 30 May 2013 | USD | 21.28 | 21.47 | 21.15 | 21.44 | 21.44 | +0.41 (+1.95%) | 466,782 |
| 29 May 2013 | USD | 21.36 | 21.36 | 20.94 | 21.03 | 21.03 | -0.34 (-1.59%) | 391,067 |
| 28 May 2013 | USD | 21.25 | 21.5 | 21.19 | 21.37 | 21.37 | +0.6 (+2.89%) | 573,947 |
| 27 May 2013 | USD | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 20.36 | 20.86 | 20.23 | 20.77 | 20.77 | +0.52 (+2.57%) | 454,629 |
| 23 May 2013 | USD | 20.42 | 20.46 | 20.1 | 20.25 | 20.25 | -0.56 (-2.69%) | 1,871,226 |
