| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2013 | USD | 14,100 | 14,900 | 13,780 | 13,950 | 13,950 | -400 (-2.79%) | 17,992 |
| 21 May 2013 | USD | 15,800 | 15,850 | 14,350 | 14,350 | 14,350 | -1,490 (-9.41%) | 19,819 |
| 20 May 2013 | USD | 16,100 | 16,300 | 15,400 | 15,840 | 15,840 | +540 (+3.53%) | 24,637 |
| 17 May 2013 | USD | 13,790 | 15,480 | 13,650 | 15,300 | 15,300 | +1,620 (+11.84%) | 27,500 |
| 16 May 2013 | USD | 13,760 | 14,820 | 12,000 | 13,680 | 13,680 | -280 (-2.01%) | 34,705 |
| 15 May 2013 | USD | 16,550 | 16,570 | 13,510 | 13,960 | 13,960 | -2,450 (-14.93%) | 37,314 |
| 14 May 2013 | USD | 16,250 | 16,500 | 15,800 | 16,410 | 16,410 | +130 (+0.80%) | 22,591 |
| 13 May 2013 | USD | 16,400 | 16,760 | 15,850 | 16,280 | 16,280 | +380 (+2.39%) | 38,162 |
| 10 May 2013 | USD | 15,410 | 16,440 | 14,800 | 15,900 | 15,900 | +890 (+5.93%) | 39,684 |
| 9 May 2013 | USD | 14,490 | 15,770 | 14,160 | 15,010 | 15,010 | +690 (+4.82%) | 41,085 |
| 8 May 2013 | USD | 15,000 | 15,080 | 14,160 | 14,320 | 14,320 | -180 (-1.24%) | 15,826 |
| 7 May 2013 | USD | 14,220 | 14,650 | 14,140 | 14,500 | 14,500 | +690 (+5.00%) | 15,959 |
| 6 May 2013 | USD | 13,810 | 13,810 | 13,810 | 13,810 | 13,810 | 0.0 (0.0%) | 0 |
| 3 May 2013 | USD | 13,810 | 13,810 | 13,810 | 13,810 | 13,810 | 0.0 (0.0%) | 0 |
| 2 May 2013 | USD | 14,090 | 14,220 | 13,710 | 13,810 | 13,810 | -180 (-1.29%) | 11,723 |
| 1 May 2013 | USD | 13,400 | 14,780 | 13,400 | 13,990 | 13,990 | +490 (+3.63%) | 28,579 |
| 30 Apr 2013 | USD | 13,620 | 13,880 | 13,300 | 13,500 | 13,500 | -400 (-2.88%) | 17,850 |
| 29 Apr 2013 | USD | 13,900 | 13,900 | 13,900 | 13,900 | 13,900 | 0.0 (0.0%) | 0 |
| 26 Apr 2013 | USD | 14,100 | 14,300 | 13,700 | 13,900 | 13,900 | -190 (-1.35%) | 13,263 |
| 25 Apr 2013 | USD | 14,250 | 14,450 | 13,830 | 14,090 | 14,090 | -160 (-1.12%) | 15,921 |
| 24 Apr 2013 | USD | 14,480 | 14,640 | 14,070 | 14,250 | 14,250 | 0.0 (0.0%) | 14,467 |
| 23 Apr 2013 | USD | 14,610 | 14,740 | 14,160 | 14,250 | 14,250 | -660 (-4.43%) | 20,081 |
| 22 Apr 2013 | USD | 13,960 | 15,000 | 13,950 | 14,910 | 14,910 | +1,340 (+9.87%) | 30,051 |
| 19 Apr 2013 | USD | 13,660 | 13,970 | 13,500 | 13,570 | 13,570 | +60 (+0.44%) | 8,390 |
| 18 Apr 2013 | USD | 13,680 | 14,070 | 13,510 | 13,510 | 13,510 | -140 (-1.03%) | 13,518 |
| 17 Apr 2013 | USD | 13,970 | 14,380 | 13,600 | 13,650 | 13,650 | -220 (-1.59%) | 15,419 |
| 16 Apr 2013 | USD | 12,930 | 14,240 | 12,500 | 13,870 | 13,870 | +640 (+4.84%) | 29,226 |
| 15 Apr 2013 | USD | 13,850 | 13,850 | 13,000 | 13,230 | 13,230 | -670 (-4.82%) | 20,011 |
| 12 Apr 2013 | USD | 13,800 | 14,280 | 13,710 | 13,900 | 13,900 | -100 (-0.71%) | 14,965 |
| 11 Apr 2013 | USD | 15,500 | 15,500 | 13,410 | 14,000 | 14,000 | -540 (-3.71%) | 37,500 |
