| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2013 | USD | 17.61 | 17.68 | 17.201 | 17.63 | 352.6 | +0.29 (+1.67%) | 85,419 |
| 31 May 2013 | USD | 18.11 | 18.13 | 17.33 | 17.34 | 346.8 | -1.14 (-6.17%) | 103,684 |
| 30 May 2013 | USD | 18.07 | 18.542 | 17.97 | 18.48 | 369.6 | +0.35 (+1.93%) | 66,850 |
| 29 May 2013 | USD | 18.25 | 18.35 | 17.8 | 18.13 | 362.6 | -0.69 (-3.67%) | 84,515 |
| 28 May 2013 | USD | 18.72 | 18.82 | 18.43 | 18.82 | 376.4 | +1 (+5.61%) | 78,854 |
| 27 May 2013 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 356.4 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 17.99 | 17.99 | 17.5901 | 17.82 | 356.4 | -0.13 (-0.72%) | 43,972 |
| 23 May 2013 | USD | 17.19 | 18.12 | 16.91 | 17.95 | 359 | -0.53 (-2.87%) | 224,442 |
| 22 May 2013 | USD | 19.58 | 19.84 | 18.2 | 18.48 | 369.6 | -1.24 (-6.29%) | 246,029 |
| 21 May 2013 | USD | 19.66 | 19.96 | 19.34 | 19.72 | 394.4 | -0.28 (-1.40%) | 167,247 |
| 20 May 2013 | USD | 18.8 | 20 | 18.8 | 20 | 400 | +1.37 (+7.35%) | 271,218 |
| 17 May 2013 | USD | 18.51 | 18.654 | 18.3 | 18.63 | 372.6 | +0.38 (+2.08%) | 84,479 |
| 16 May 2013 | USD | 18.4 | 18.462 | 18.13 | 18.25 | 365 | -0.24 (-1.30%) | 90,212 |
| 15 May 2013 | USD | 18.32 | 18.75 | 18.151 | 18.49 | 369.8 | +0.23 (+1.26%) | 197,428 |
| 14 May 2013 | USD | 17.85 | 18.2999 | 17.85 | 18.26 | 365.2 | +0.13 (+0.72%) | 95,543 |
| 13 May 2013 | USD | 18.07 | 18.379 | 17.84 | 18.13 | 362.6 | -0.6 (-3.20%) | 160,664 |
| 10 May 2013 | USD | 18.6 | 18.75 | 18.35 | 18.73 | 374.6 | +0.33 (+1.79%) | 129,115 |
| 9 May 2013 | USD | 18 | 18.6 | 18 | 18.4 | 368 | +0.16 (+0.88%) | 271,585 |
| 8 May 2013 | USD | 17.48 | 18.26 | 17.16 | 18.24 | 364.8 | +0.84 (+4.83%) | 151,472 |
| 7 May 2013 | USD | 17.3 | 17.44 | 17.17 | 17.3999 | 347.998 | +0.34 (+1.99%) | 166,545 |
| 6 May 2013 | USD | 16.51 | 17.06 | 16.26 | 17.06 | 341.2 | +0.501 (+3.03%) | 181,597 |
| 3 May 2013 | USD | 16.69 | 16.81 | 16.5 | 16.559 | 331.18 | +0.089 (+0.54%) | 165,122 |
| 2 May 2013 | USD | 16.41 | 16.5 | 16.15 | 16.47 | 329.4 | +0.34 (+2.11%) | 54,817 |
| 1 May 2013 | USD | 16.37 | 16.55 | 16.07 | 16.13 | 322.6 | -0.55 (-3.30%) | 196,084 |
| 30 Apr 2013 | USD | 16.24 | 16.73 | 16.2 | 16.68 | 333.6 | +0.32 (+1.96%) | 86,895 |
| 29 Apr 2013 | USD | 16.07 | 16.38 | 16.07 | 16.36 | 327.2 | +0.441 (+2.77%) | 118,439 |
| 26 Apr 2013 | USD | 16.15 | 16.15 | 15.85 | 15.919 | 318.38 | -0.461 (-2.81%) | 80,738 |
| 25 Apr 2013 | USD | 15.95 | 16.59 | 15.88 | 16.38 | 327.6 | +0.69 (+4.40%) | 280,018 |
| 24 Apr 2013 | USD | 15.28 | 15.74 | 14.7501 | 15.69 | 313.8 | +0.52 (+3.43%) | 217,738 |
| 23 Apr 2013 | USD | 14.49 | 15.25 | 14.2 | 15.17 | 303.4 | +0.279 (+1.87%) | 145,962 |
