| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | USD | 20.6 | 21.07 | 20.55 | 20.94 | 20.94 | +0.19 (+0.92%) | 608,672 |
| 31 May 2013 | USD | 20.79 | 20.94 | 20.64 | 20.75 | 20.75 | -0.2 (-0.95%) | 274,959 |
| 30 May 2013 | USD | 20.82 | 21.14 | 20.56 | 20.95 | 20.95 | +0.24 (+1.16%) | 318,103 |
| 29 May 2013 | USD | 20.45 | 20.8 | 20.45 | 20.71 | 20.71 | +0.14 (+0.68%) | 315,380 |
| 28 May 2013 | USD | 21.01 | 21.01 | 20.38 | 20.57 | 20.57 | -0.36 (-1.72%) | 455,727 |
| 27 May 2013 | USD | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 19.98 | 21 | 19.64 | 20.93 | 20.93 | +0.88 (+4.39%) | 725,266 |
| 23 May 2013 | USD | 19.38 | 20.37 | 19.161 | 20.05 | 20.05 | +0.55 (+2.82%) | 536,342 |
| 22 May 2013 | USD | 19.84 | 20.18 | 19.35 | 19.5 | 19.5 | -0.38 (-1.91%) | 373,730 |
| 21 May 2013 | USD | 19.65 | 20.05 | 19.63 | 19.88 | 19.88 | -0.55 (-2.69%) | 355,785 |
| 20 May 2013 | USD | 20.45 | 20.74 | 20.34 | 20.43 | 20.43 | -0.02 (-0.10%) | 356,608 |
| 17 May 2013 | USD | 20.6 | 20.68 | 20.26 | 20.45 | 20.45 | -0.09 (-0.44%) | 499,855 |
| 16 May 2013 | USD | 20.53 | 20.74 | 20.44 | 20.54 | 20.54 | -0.14 (-0.68%) | 459,696 |
| 15 May 2013 | USD | 20.4 | 20.85 | 20.36 | 20.68 | 20.68 | +0.23 (+1.12%) | 575,617 |
| 14 May 2013 | USD | 20.21 | 20.65 | 19.83 | 20.45 | 20.45 | +0.2 (+0.99%) | 892,088 |
| 13 May 2013 | USD | 20.64 | 20.64 | 20.1 | 20.25 | 20.25 | -0.39 (-1.89%) | 456,402 |
| 10 May 2013 | USD | 20.66 | 20.74 | 20.6 | 20.64 | 20.64 | +0.04 (+0.19%) | 319,886 |
| 9 May 2013 | USD | 20.64 | 20.75 | 20.49 | 20.6 | 20.6 | -0.04 (-0.19%) | 409,135 |
| 8 May 2013 | USD | 20.35 | 20.64 | 20.32 | 20.64 | 20.64 | +0.29 (+1.43%) | 310,948 |
| 7 May 2013 | USD | 20.45 | 20.64 | 20.28 | 20.35 | 20.35 | -0.13 (-0.63%) | 273,397 |
| 6 May 2013 | USD | 20.5 | 20.7 | 20.36 | 20.48 | 20.48 | +0.02 (+0.10%) | 267,681 |
| 3 May 2013 | USD | 20.24 | 20.58 | 19.97 | 20.46 | 20.46 | +0.3 (+1.49%) | 498,348 |
| 2 May 2013 | USD | 19.7 | 20.18 | 19.66 | 20.16 | 20.16 | +0.49 (+2.49%) | 286,543 |
| 1 May 2013 | USD | 20.36 | 20.57 | 19.6299 | 19.67 | 19.67 | -0.7 (-3.44%) | 478,808 |
| 30 Apr 2013 | USD | 20.2 | 20.39 | 20.06 | 20.37 | 20.37 | +0.2 (+0.99%) | 322,949 |
| 29 Apr 2013 | USD | 19.64 | 20.18 | 19.64 | 20.17 | 20.17 | +0.66 (+3.38%) | 445,604 |
| 26 Apr 2013 | USD | 19.85 | 19.9899 | 19.12 | 19.51 | 19.51 | +0.71 (+3.78%) | 827,274 |
| 25 Apr 2013 | USD | 19.6 | 19.6 | 18.68 | 18.8 | 18.8 | -0.99 (-5.00%) | 387,161 |
| 24 Apr 2013 | USD | 19.7 | 19.8001 | 19.5 | 19.79 | 19.79 | +0.11 (+0.56%) | 275,991 |
| 23 Apr 2013 | USD | 20 | 20.01 | 19.29 | 19.68 | 19.68 | +0.55 (+2.88%) | 235,115 |
