| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2013 | USD | 13.15 | 13.66 | 12.97 | 13.61 | 13.61 | +0.39 (+2.95%) | 1,156,284 |
| 21 Jun 2013 | USD | 13.01 | 13.69 | 13.01 | 13.22 | 13.22 | +0.24 (+1.85%) | 1,098,024 |
| 20 Jun 2013 | USD | 13.12 | 13.29 | 12.91 | 12.98 | 12.98 | -0.26 (-1.96%) | 1,036,418 |
| 19 Jun 2013 | USD | 13.45 | 13.57 | 13.21 | 13.24 | 13.24 | -0.25 (-1.85%) | 455,832 |
| 18 Jun 2013 | USD | 13.57 | 13.71 | 13.35 | 13.49 | 13.49 | -0.03 (-0.22%) | 1,035,922 |
| 17 Jun 2013 | USD | 13.59 | 13.78 | 13.459 | 13.52 | 13.52 | -0.03 (-0.22%) | 480,275 |
| 14 Jun 2013 | USD | 13.55 | 13.72 | 13.47 | 13.55 | 13.55 | -0.06 (-0.44%) | 433,632 |
| 13 Jun 2013 | USD | 13.65 | 13.69 | 13.41 | 13.61 | 13.61 | -0.05 (-0.37%) | 767,280 |
| 12 Jun 2013 | USD | 13.94 | 13.94 | 13.62 | 13.66 | 13.66 | -0.23 (-1.66%) | 600,026 |
| 11 Jun 2013 | USD | 13.84 | 14.11 | 13.69 | 13.89 | 13.89 | -0.07 (-0.50%) | 304,208 |
| 10 Jun 2013 | USD | 14.1 | 14.18 | 13.9 | 13.96 | 13.96 | -0.07 (-0.50%) | 567,510 |
| 7 Jun 2013 | USD | 13.62 | 14.12 | 13.61 | 14.03 | 14.03 | +0.51 (+3.77%) | 627,209 |
| 6 Jun 2013 | USD | 13.67 | 13.77 | 13.4805 | 13.52 | 13.52 | -0.1 (-0.73%) | 822,130 |
| 5 Jun 2013 | USD | 13.69 | 13.78 | 13.46 | 13.62 | 13.62 | -0.12 (-0.87%) | 611,889 |
| 4 Jun 2013 | USD | 14.33 | 14.44 | 13.675 | 13.74 | 13.74 | -0.61 (-4.25%) | 711,665 |
| 3 Jun 2013 | USD | 14.57 | 14.755 | 14.135 | 14.35 | 14.35 | -0.18 (-1.24%) | 536,668 |
| 31 May 2013 | USD | 14.62 | 14.78 | 14.51 | 14.53 | 14.53 | -0.18 (-1.22%) | 370,144 |
| 30 May 2013 | USD | 14.71 | 14.9 | 14.5701 | 14.71 | 14.71 | +0.02 (+0.14%) | 228,514 |
| 29 May 2013 | USD | 14.72 | 14.83 | 14.3901 | 14.69 | 14.69 | -0.15 (-1.01%) | 307,367 |
| 28 May 2013 | USD | 14.78 | 15 | 14.63 | 14.84 | 14.84 | +0.25 (+1.71%) | 367,514 |
| 27 May 2013 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 14.5 | 14.66 | 14.41 | 14.59 | 14.59 | 0.0 (0.0%) | 308,589 |
| 23 May 2013 | USD | 14.45 | 14.62 | 14.33 | 14.59 | 14.59 | +0.04 (+0.27%) | 541,113 |
| 22 May 2013 | USD | 14.83 | 14.99 | 14.47 | 14.55 | 14.55 | -0.28 (-1.89%) | 377,336 |
| 21 May 2013 | USD | 14.87 | 14.97 | 14.65 | 14.83 | 14.83 | 0.0 (0.0%) | 259,694 |
| 20 May 2013 | USD | 14.51 | 14.9 | 14.47 | 14.83 | 14.83 | +0.33 (+2.28%) | 762,446 |
| 17 May 2013 | USD | 14.47 | 14.58 | 14.3705 | 14.5 | 14.5 | +0.05 (+0.35%) | 287,665 |
| 16 May 2013 | USD | 14.52 | 14.71 | 14.41 | 14.45 | 14.45 | -0.12 (-0.82%) | 580,077 |
| 15 May 2013 | USD | 14.36 | 14.64 | 14.3301 | 14.57 | 14.57 | +0.17 (+1.18%) | 502,547 |
| 14 May 2013 | USD | 14.24 | 14.545 | 14.24 | 14.4 | 14.4 | +0.13 (+0.91%) | 965,870 |
