| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 19.1 | 19.1 | 18.7035 | 18.99 | 18.99 | -0.05 (-0.26%) | 63,854 |
| 3 Jun 2013 | USD | 19 | 19.04 | 18.411 | 19.04 | 19.04 | +0.19 (+1.01%) | 25,860 |
| 31 May 2013 | USD | 18.74 | 18.88 | 18.4301 | 18.85 | 18.85 | +0.31 (+1.67%) | 34,210 |
| 30 May 2013 | USD | 18.44 | 18.65 | 18.27 | 18.54 | 18.54 | -0.22 (-1.17%) | 19,245 |
| 29 May 2013 | USD | 18.69 | 18.76 | 18.36 | 18.76 | 18.76 | +0.28 (+1.52%) | 18,399 |
| 28 May 2013 | USD | 18.54 | 18.6 | 18.25 | 18.48 | 18.48 | +0.14 (+0.76%) | 10,165 |
| 27 May 2013 | USD | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 18.54 | 18.54 | 18.32 | 18.34 | 18.34 | -0.295 (-1.58%) | 31,345 |
| 23 May 2013 | USD | 18.49 | 18.635 | 18.28 | 18.635 | 18.635 | +0.305 (+1.66%) | 3,000 |
| 22 May 2013 | USD | 18.37 | 18.42 | 18.09 | 18.33 | 18.33 | +0.26 (+1.44%) | 31,507 |
| 21 May 2013 | USD | 18.09 | 18.09 | 17.8601 | 18.07 | 18.07 | -0.24 (-1.31%) | 23,486 |
| 20 May 2013 | USD | 18.2 | 18.31 | 17.75 | 18.31 | 18.31 | +0.11 (+0.60%) | 24,055 |
| 17 May 2013 | USD | 18.32 | 18.32 | 18.02 | 18.2 | 18.2 | -0.15 (-0.82%) | 11,140 |
| 16 May 2013 | USD | 18.42 | 18.46 | 18.25 | 18.35 | 18.35 | -0.12 (-0.65%) | 8,841 |
| 15 May 2013 | USD | 19.26 | 19.26 | 18.47 | 18.47 | 18.47 | -0.77 (-4.00%) | 17,384 |
| 14 May 2013 | USD | 18.76 | 19.24 | 18.685 | 19.24 | 19.24 | +0.362 (+1.92%) | 7,705 |
| 13 May 2013 | USD | 19.07 | 19.07 | 18.7499 | 18.878 | 18.878 | +0.109 (+0.58%) | 11,185 |
| 10 May 2013 | USD | 19.18 | 19.18 | 18.4 | 18.769 | 18.769 | -0.401 (-2.09%) | 29,338 |
| 9 May 2013 | USD | 18.836 | 19.34 | 18.836 | 19.17 | 19.17 | +0.418 (+2.23%) | 29,668 |
| 8 May 2013 | USD | 18.71 | 18.789 | 18.6 | 18.7524 | 18.7524 | -0.078 (-0.41%) | 4,616 |
| 7 May 2013 | USD | 18.66 | 18.84 | 18.5748 | 18.83 | 18.83 | +0.18 (+0.96%) | 15,325 |
| 6 May 2013 | USD | 19 | 19 | 18.5635 | 18.6501 | 18.6501 | -0.482 (-2.52%) | 13,887 |
| 3 May 2013 | USD | 19.4 | 19.4 | 19.0549 | 19.132 | 19.132 | -0.118 (-0.61%) | 8,713 |
| 2 May 2013 | USD | 19.34 | 19.34 | 19.1399 | 19.25 | 19.25 | +0.1 (+0.52%) | 6,154 |
| 1 May 2013 | USD | 19.5 | 19.5 | 18.9101 | 19.15 | 19.15 | -0.32 (-1.64%) | 20,929 |
| 30 Apr 2013 | USD | 19 | 19.5 | 18.79 | 19.47 | 19.47 | +0.334 (+1.75%) | 27,450 |
| 29 Apr 2013 | USD | 18.44 | 19.1399 | 18.1644 | 19.1358 | 19.1358 | +0.896 (+4.91%) | 23,104 |
| 26 Apr 2013 | USD | 18.7 | 18.74 | 18.2 | 18.24 | 18.24 | -0.32 (-1.72%) | 2,510 |
| 25 Apr 2013 | USD | 18.25 | 18.7099 | 18.25 | 18.56 | 18.56 | +0.238 (+1.30%) | 3,457 |
| 24 Apr 2013 | USD | 18.31 | 18.39 | 18.171 | 18.322 | 18.322 | -0.148 (-0.80%) | 5,695 |
