| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 8.68 | 8.84 | 8.42 | 8.66 | 17.32 | +0.16 (+1.88%) | 1,062,700 |
| 3 Jun 2013 | USD | 8.94 | 9.1 | 8.46 | 8.5 | 17 | -0.42 (-4.71%) | 1,507,600 |
| 31 May 2013 | USD | 9.7 | 9.7 | 8.88 | 8.92 | 17.84 | -0.94 (-9.53%) | 1,988,550 |
| 30 May 2013 | USD | 9.7 | 10.14 | 9.7 | 9.86 | 19.72 | +0.18 (+1.86%) | 1,438,550 |
| 29 May 2013 | USD | 10.44 | 10.44 | 9.64 | 9.68 | 19.36 | -0.9 (-8.51%) | 1,610,400 |
| 28 May 2013 | USD | 10.46 | 10.8 | 10.4 | 10.58 | 21.16 | +0.26 (+2.52%) | 973,650 |
| 27 May 2013 | USD | 10.32 | 10.32 | 10.32 | 10.32 | 20.64 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 10.58 | 10.66 | 10.02 | 10.32 | 20.64 | -0.36 (-3.37%) | 891,300 |
| 23 May 2013 | USD | 10.6 | 10.7 | 10.42 | 10.68 | 21.36 | -0.12 (-1.11%) | 930,950 |
| 22 May 2013 | USD | 10.94 | 11.12 | 10.78 | 10.8 | 21.6 | -0.04 (-0.37%) | 701,050 |
| 21 May 2013 | USD | 11.02 | 11.26 | 10.82 | 10.84 | 21.68 | -0.18 (-1.63%) | 786,600 |
| 20 May 2013 | USD | 10.94 | 11.26 | 10.92 | 11.02 | 22.04 | +0.16 (+1.47%) | 1,079,400 |
| 17 May 2013 | USD | 11.3 | 11.4 | 10.82 | 10.86 | 21.72 | -0.36 (-3.21%) | 987,900 |
| 16 May 2013 | USD | 11.84 | 11.84 | 11.14 | 11.22 | 22.44 | -0.52 (-4.43%) | 938,150 |
| 15 May 2013 | USD | 12.06 | 12.5 | 11.68 | 11.74 | 23.48 | -0.18 (-1.51%) | 2,057,050 |
| 14 May 2013 | USD | 12.18 | 12.52 | 11.92 | 11.92 | 23.84 | +0.04 (+0.34%) | 1,530,150 |
| 13 May 2013 | USD | 12.1 | 12.16 | 11.78 | 11.88 | 23.76 | -0.1 (-0.83%) | 1,172,100 |
| 10 May 2013 | USD | 11.96 | 12.16 | 11.86 | 11.98 | 23.96 | -0.02 (-0.17%) | 504,350 |
| 9 May 2013 | USD | 12.3 | 12.42 | 11.94 | 12 | 24 | -0.22 (-1.80%) | 414,100 |
| 8 May 2013 | USD | 12.46 | 12.5 | 12.06 | 12.22 | 24.44 | -0.24 (-1.93%) | 419,850 |
| 7 May 2013 | USD | 12.36 | 12.54 | 12.14 | 12.46 | 24.92 | +0.22 (+1.80%) | 1,139,900 |
| 6 May 2013 | USD | 12.08 | 12.3 | 11.6 | 12.24 | 24.48 | +0.2 (+1.66%) | 1,314,550 |
| 3 May 2013 | USD | 12.28 | 12.48 | 12.04 | 12.04 | 24.08 | -0.16 (-1.31%) | 1,067,050 |
| 2 May 2013 | USD | 12.18 | 12.36 | 12 | 12.2 | 24.4 | +0.02 (+0.16%) | 774,500 |
| 1 May 2013 | USD | 12.36 | 12.36 | 12.08 | 12.18 | 24.36 | -0.18 (-1.46%) | 696,650 |
| 30 Apr 2013 | USD | 12.84 | 12.86 | 12.3 | 12.36 | 24.72 | -0.54 (-4.19%) | 1,987,500 |
| 29 Apr 2013 | USD | 13.7 | 13.72 | 12.64 | 12.9 | 25.8 | -0.46 (-3.44%) | 1,297,600 |
| 26 Apr 2013 | USD | 13.82 | 14.06 | 13.32 | 13.36 | 26.72 | -0.44 (-3.19%) | 1,322,900 |
| 25 Apr 2013 | USD | 13.78 | 14.02 | 13.5 | 13.8 | 27.6 | +0.6 (+4.55%) | 1,948,650 |
| 24 Apr 2013 | USD | 12.94 | 13.22 | 12.7 | 13.2 | 26.4 | +0.28 (+2.17%) | 996,000 |
