| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2013 | USD | 15.54 | 15.54 | 15.26 | 15.32 | 15.32 | -0.14 (-0.91%) | 292,579 |
| 20 Jun 2013 | USD | 15.23 | 15.6 | 15.16 | 15.46 | 15.46 | +0.03 (+0.19%) | 564,923 |
| 19 Jun 2013 | USD | 15.21 | 15.62 | 15.13 | 15.43 | 15.43 | +0.22 (+1.45%) | 308,526 |
| 18 Jun 2013 | USD | 15 | 15.25 | 15 | 15.21 | 15.21 | +0.18 (+1.20%) | 229,222 |
| 17 Jun 2013 | USD | 15.26 | 15.26 | 14.95 | 15.03 | 15.03 | -0.12 (-0.79%) | 314,953 |
| 14 Jun 2013 | USD | 14.95 | 15.15 | 14.94 | 15.15 | 15.15 | +0.2 (+1.34%) | 344,768 |
| 13 Jun 2013 | USD | 14.95 | 15.02 | 14.9 | 14.95 | 14.95 | +0.07 (+0.47%) | 183,395 |
| 12 Jun 2013 | USD | 14.99 | 15.09 | 14.82 | 14.88 | 14.88 | +0.06 (+0.40%) | 227,249 |
| 11 Jun 2013 | USD | 14.92 | 15.09 | 14.75 | 14.82 | 14.82 | -0.29 (-1.92%) | 575,468 |
| 10 Jun 2013 | USD | 15 | 15.17 | 14.96 | 15.11 | 15.11 | +0.07 (+0.47%) | 227,359 |
| 7 Jun 2013 | USD | 14.98 | 15.16 | 14.98 | 15.04 | 15.04 | +0.09 (+0.60%) | 188,328 |
| 6 Jun 2013 | USD | 14.95 | 15.1 | 14.93 | 14.95 | 14.95 | -0.03 (-0.20%) | 130,182 |
| 5 Jun 2013 | USD | 15 | 15.09 | 14.9 | 14.98 | 14.98 | -0.08 (-0.53%) | 261,215 |
| 4 Jun 2013 | USD | 15.01 | 15.64 | 14.95 | 15.06 | 15.06 | +0.05 (+0.33%) | 580,481 |
| 3 Jun 2013 | USD | 14.9 | 15.18 | 14.72 | 15.01 | 15.01 | +0.31 (+2.11%) | 558,807 |
| 31 May 2013 | USD | 14.7 | 14.85 | 14.7 | 14.7 | 14.7 | -0.08 (-0.54%) | 414,246 |
| 30 May 2013 | USD | 14.74 | 14.82 | 14.65 | 14.78 | 14.78 | +0.15 (+1.03%) | 556,806 |
| 29 May 2013 | USD | 14.84 | 14.98 | 14.6 | 14.63 | 14.63 | -0.22 (-1.48%) | 462,040 |
| 28 May 2013 | USD | 14.87 | 15.15 | 14.83 | 14.85 | 14.85 | +0.03 (+0.20%) | 1,747,486 |
| 27 May 2013 | USD | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 14.94 | 15 | 14.7 | 14.82 | 14.82 | +0.29 (+2.00%) | 2,020,496 |
| 23 May 2013 | USD | 13.5 | 14.65 | 13.26 | 14.53 | 14.53 | 0.0 (0.0%) | 9,415,870 |
