| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | USD | 23.27 | 23.46 | 22.8 | 23.19 | 23.19 | -0.26 (-1.11%) | 427,629 |
| 19 Jun 2013 | USD | 23.68 | 23.75 | 23.24 | 23.45 | 23.45 | -0.19 (-0.80%) | 190,318 |
| 18 Jun 2013 | USD | 23.73 | 23.85 | 23.579 | 23.64 | 23.64 | -0.21 (-0.88%) | 317,640 |
| 17 Jun 2013 | USD | 24 | 24.093 | 23.79 | 23.85 | 23.85 | +0.16 (+0.68%) | 129,374 |
| 14 Jun 2013 | USD | 23.5 | 23.71 | 23.4 | 23.69 | 23.69 | +0.35 (+1.50%) | 73,559 |
| 13 Jun 2013 | USD | 22.83 | 23.49 | 22.46 | 23.34 | 23.34 | +0.36 (+1.57%) | 231,236 |
| 12 Jun 2013 | USD | 23.51 | 23.73 | 22.4 | 22.98 | 22.98 | -0.52 (-2.21%) | 297,603 |
| 11 Jun 2013 | USD | 24.12 | 24.12 | 23.17 | 23.5 | 23.5 | -0.7 (-2.89%) | 237,162 |
| 10 Jun 2013 | USD | 24.35 | 24.42 | 24.07 | 24.2 | 24.2 | -0.15 (-0.62%) | 93,897 |
| 7 Jun 2013 | USD | 24.25 | 24.449 | 24.25 | 24.35 | 24.35 | +0.16 (+0.66%) | 83,141 |
| 6 Jun 2013 | USD | 24.15 | 24.35 | 24.15 | 24.19 | 24.19 | +0.04 (+0.17%) | 82,676 |
| 5 Jun 2013 | USD | 24.94 | 24.94 | 24.03 | 24.15 | 24.15 | -0.6 (-2.42%) | 159,596 |
| 4 Jun 2013 | USD | 24.7 | 24.79 | 24.66 | 24.75 | 24.75 | +0.1 (+0.41%) | 149,647 |
| 3 Jun 2013 | USD | 25.05 | 25.05 | 24.64 | 24.65 | 24.65 | -0.22 (-0.88%) | 194,013 |
| 31 May 2013 | USD | 25.12 | 25.12 | 24.87 | 24.87 | 24.87 | -0.19 (-0.76%) | 167,836 |
| 30 May 2013 | USD | 25.24 | 25.24 | 25.05 | 25.06 | 25.06 | -0.076 (-0.30%) | 226,870 |
| 29 May 2013 | USD | 25.45 | 25.465 | 25 | 25.1365 | 25.1365 | -0.464 (-1.81%) | 147,089 |
| 28 May 2013 | USD | 25.75 | 25.87 | 25.58 | 25.6 | 25.6 | -0.12 (-0.47%) | 106,348 |
| 27 May 2013 | USD | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 25.73 | 25.9 | 25.71 | 25.72 | 25.72 | -0.08 (-0.31%) | 49,346 |
| 23 May 2013 | USD | 25.8 | 25.83 | 25.67 | 25.8 | 25.8 | 0.0 (0.0%) | 56,341 |
| 22 May 2013 | USD | 25.85 | 25.95 | 25.8 | 25.8 | 25.8 | -0.06 (-0.23%) | 107,369 |
| 21 May 2013 | USD | 25.68 | 25.94 | 25.67 | 25.86 | 25.86 | +0.21 (+0.82%) | 117,593 |
| 20 May 2013 | USD | 25.65 | 25.68 | 25.6 | 25.65 | 25.65 | +0.02 (+0.08%) | 47,948 |
| 17 May 2013 | USD | 25.59 | 25.77 | 25.56 | 25.63 | 25.63 | +0.04 (+0.16%) | 73,664 |
| 16 May 2013 | USD | 25.61 | 25.61 | 25.54 | 25.59 | 25.59 | +0.02 (+0.08%) | 66,962 |
| 15 May 2013 | USD | 25.7 | 25.7 | 25.52 | 25.57 | 25.57 | -0.08 (-0.31%) | 71,332 |
| 14 May 2013 | USD | 25.8 | 25.8 | 25.59 | 25.65 | 25.65 | -0.141 (-0.55%) | 152,210 |
| 13 May 2013 | USD | 25.92 | 25.92 | 25.77 | 25.791 | 25.791 | -0.129 (-0.50%) | 81,353 |
| 10 May 2013 | USD | 25.94 | 25.94 | 25.69 | 25.92 | 25.92 | +0.04 (+0.15%) | 64,021 |
