| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2013 | NOK | 25.987 | 26.0039 | 25.987 | 25.987 | 25.987 | +2.584 (+11.04%) | 11,583 |
| 2 Oct 2013 | NOK | 23.4032 | 23.4032 | 23.4032 | 23.4032 | 23.4032 | +1.103 (+4.95%) | 876 |
| 4 Sep 2013 | NOK | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | +3.55 (+18.93%) | 876 |
| 16 May 2013 | NOK | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +1.45 (+8.38%) | 45 |
| 5 Apr 2013 | NOK | 17.3 | 17.6 | 17.3 | 17.3 | 17.3 | +2.25 (+14.95%) | 2,100 |
| 8 Feb 2013 | NOK | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.55 (-3.53%) | 1,300 |
| 11 Oct 2012 | NOK | 15.6 | 15.6 | 15.4 | 15.6 | 15.6 | -1 (-6.02%) | 51 |
| 7 Sep 2012 | NOK | 16.6 | 16.65 | 16.6 | 16.6 | 16.6 | -1.15 (-6.48%) | 122 |
| 3 Jul 2012 | NOK | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.35 (-7.07%) | 0 |
| 23 Apr 2012 | NOK | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | -1 (-4.98%) | 6,058 |
| 29 Mar 2012 | NOK | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | +0.15 (+0.75%) | 11 |
| 14 Mar 2012 | NOK | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | +0.55 (+2.84%) | 1,200 |
| 7 Mar 2012 | NOK | 19.4 | 19.4 | 18.95 | 19.4 | 19.4 | +0.8 (+4.30%) | 2,101 |
| 6 Mar 2012 | NOK | 18.6 | 18.7 | 18.6 | 18.6 | 18.6 | +5.106 (+37.84%) | 2,440 |
| 30 Nov 2011 | NOK | 13.4943 | 13.4943 | 13.494 | 13.4943 | 13.4943 | -0.506 (-3.61%) | 6,940 |
| 30 Aug 2011 | NOK | 14 | 14 | 14 | 14 | 14 | -6.151 (-30.53%) | 4,040 |
| 16 Jun 2011 | NOK | 20.1513 | 20.1513 | 20.1513 | 20.1513 | 20.1513 | -1.05 (-4.95%) | 887 |
| 14 Jun 2011 | NOK | 21.2013 | 21.2013 | 21.2 | 21.2013 | 21.2013 | +0.201 (+0.96%) | 1,500,000 |
| 7 Jun 2011 | NOK | 21 | 21 | 21 | 21 | 21 | -0.004 (-0.02%) | 0 |
| 1 Jun 2011 | NOK | 21.0038 | 21.0038 | 21.0038 | 21.0038 | 21.0038 | +1.504 (+7.71%) | 0 |
| 16 May 2011 | NOK | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +2.35 (+13.70%) | 0 |
| 14 Apr 2011 | NOK | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.85 (-9.74%) | 11,280 |
| 11 Apr 2011 | NOK | 19 | 19 | 19 | 19 | 19 | +0.15 (+0.80%) | 1,500 |
| 8 Apr 2011 | NOK | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.35 (-1.82%) | 3,862 |
| 15 Mar 2011 | NOK | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | -0.994 (-4.92%) | 1,271 |
| 1 Mar 2011 | NOK | 20.1939 | 20.1939 | 20.1939 | 20.1939 | 20.1939 | -1.806 (-8.21%) | 0 |
| 2 Feb 2011 | NOK | 22 | 22 | 22 | 22 | 22 | -3.039 (-12.14%) | 2,100 |
| 30 Nov 2010 | NOK | 25.0387 | 25.0387 | 25.0387 | 25.0387 | 25.0387 | +4.795 (+23.69%) | 0 |
| 21 Oct 2010 | NOK | 20.3167 | 20.32 | 20.12 | 20.2436 | 20.2436 | -0.797 (-3.79%) | 100,000 |
| 20 Oct 2010 | NOK | 21.0406 | 21.0406 | 21.04 | 21.0406 | 21.0406 | -1.459 (-6.49%) | 50,000 |
