| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 16.33 | 16.43 | 15.93 | 16.03 | 16.03 | -0.29 (-1.78%) | 186,809 |
| 4 Jun 2013 | USD | 16.58 | 16.7399 | 16.25 | 16.32 | 16.32 | -0.28 (-1.69%) | 87,545 |
| 3 Jun 2013 | USD | 16.48 | 16.806 | 16.276 | 16.6 | 16.6 | +0.19 (+1.16%) | 137,189 |
| 31 May 2013 | USD | 16.39 | 16.62 | 16.29 | 16.41 | 16.41 | -0.1 (-0.61%) | 105,408 |
| 30 May 2013 | USD | 16.21 | 16.81 | 16.21 | 16.51 | 16.51 | +0.18 (+1.10%) | 141,432 |
| 29 May 2013 | USD | 17.06 | 17.14 | 16.1401 | 16.33 | 16.33 | -1.1 (-6.31%) | 216,442 |
| 28 May 2013 | USD | 17.33 | 17.63 | 17.1074 | 17.43 | 17.43 | +0.22 (+1.28%) | 135,006 |
| 27 May 2013 | USD | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 17.22 | 17.24 | 17 | 17.21 | 17.21 | +0.02 (+0.12%) | 63,620 |
| 23 May 2013 | USD | 16.91 | 17.37 | 16.6001 | 17.19 | 17.19 | -0.03 (-0.17%) | 143,443 |
| 22 May 2013 | USD | 17.55 | 17.76 | 17.07 | 17.22 | 17.22 | -0.27 (-1.54%) | 87,544 |
| 21 May 2013 | USD | 17.84 | 17.84 | 17.4 | 17.49 | 17.49 | -0.3 (-1.69%) | 58,328 |
| 20 May 2013 | USD | 17.68 | 17.85 | 17.68 | 17.79 | 17.79 | +0.11 (+0.62%) | 91,787 |
| 17 May 2013 | USD | 17.25 | 17.73 | 17.25 | 17.68 | 17.68 | +0.43 (+2.49%) | 97,263 |
| 16 May 2013 | USD | 17.07 | 17.26 | 17.0101 | 17.25 | 17.25 | +0.23 (+1.35%) | 64,827 |
| 15 May 2013 | USD | 16.73 | 17.03 | 16.7101 | 17.02 | 17.02 | +0.21 (+1.25%) | 71,867 |
| 14 May 2013 | USD | 16.72 | 16.839 | 16.51 | 16.81 | 16.81 | +0.06 (+0.36%) | 69,549 |
| 13 May 2013 | USD | 16.61 | 16.84 | 16.47 | 16.75 | 16.75 | +0.02 (+0.12%) | 76,411 |
| 10 May 2013 | USD | 16.55 | 16.8 | 16.55 | 16.73 | 16.73 | +0.36 (+2.20%) | 81,548 |
| 9 May 2013 | USD | 16.66 | 16.66 | 16.29 | 16.37 | 16.37 | -0.29 (-1.74%) | 109,632 |
| 8 May 2013 | USD | 16.55 | 16.66 | 16.29 | 16.66 | 16.66 | -0.22 (-1.30%) | 158,180 |
| 7 May 2013 | USD | 16.54 | 16.9894 | 16.52 | 16.88 | 16.88 | +0.37 (+2.24%) | 91,523 |
| 6 May 2013 | USD | 16.55 | 16.7399 | 16.326 | 16.51 | 16.51 | +0.01 (+0.06%) | 77,862 |
| 3 May 2013 | USD | 16.5 | 16.67 | 16.27 | 16.5 | 16.5 | -0.14 (-0.84%) | 56,810 |
| 2 May 2013 | USD | 16.19 | 16.71 | 16.17 | 16.64 | 16.64 | +0.54 (+3.35%) | 56,049 |
| 1 May 2013 | USD | 16.52 | 16.62 | 16.03 | 16.1 | 16.1 | -0.4 (-2.42%) | 119,995 |
| 30 Apr 2013 | USD | 16.48 | 16.79 | 16.4501 | 16.5 | 16.5 | +0.06 (+0.36%) | 97,989 |
| 29 Apr 2013 | USD | 16.7 | 16.77 | 16.32 | 16.44 | 16.44 | -0.18 (-1.08%) | 104,243 |
| 26 Apr 2013 | USD | 16.54 | 16.85 | 16.54 | 16.62 | 16.62 | +0.01 (+0.06%) | 103,599 |
| 25 Apr 2013 | USD | 16.58 | 16.94 | 16.53 | 16.61 | 16.61 | +0.03 (+0.18%) | 65,758 |
