| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2013 | USD | 14.66 | 14.73 | 14.5 | 14.57 | 14.417 | -0.21 (-1.42%) | 113,482 |
| 17 Jun 2013 | USD | 14.94 | 14.98 | 14.74 | 14.78 | 14.6248 | -0.13 (-0.87%) | 72,662 |
| 14 Jun 2013 | USD | 14.86 | 15.01 | 14.81 | 14.91 | 14.7535 | +0.05 (+0.34%) | 74,672 |
| 13 Jun 2013 | USD | 14.85 | 15 | 14.74 | 14.86 | 14.704 | -0.05 (-0.34%) | 124,035 |
| 12 Jun 2013 | USD | 15.05 | 15.06 | 14.88 | 14.91 | 14.7535 | -0.26 (-1.71%) | 197,514 |
| 11 Jun 2013 | USD | 15.1 | 15.17 | 15.01 | 15.17 | 15.0107 | -0.03 (-0.20%) | 94,921 |
| 10 Jun 2013 | USD | 15.34 | 15.37 | 15.2 | 15.2 | 15.0404 | -0.23 (-1.49%) | 122,942 |
| 7 Jun 2013 | USD | 15.52 | 15.58 | 15.38 | 15.43 | 15.268 | -0.15 (-0.96%) | 94,003 |
| 6 Jun 2013 | USD | 15.3 | 15.69 | 15.22 | 15.58 | 15.4164 | +0.28 (+1.83%) | 363,255 |
| 5 Jun 2013 | USD | 15.04 | 15.31 | 14.99 | 15.3 | 15.1394 | +0.3 (+2%) | 123,906 |
| 4 Jun 2013 | USD | 14.81 | 15.05 | 14.68 | 15 | 14.8425 | +0.13 (+0.87%) | 175,070 |
| 3 Jun 2013 | USD | 15.05 | 15.06 | 14.8 | 14.87 | 14.7139 | -0.16 (-1.06%) | 248,344 |
| 31 May 2013 | USD | 15.35 | 15.35 | 15.01 | 15.03 | 14.8722 | -0.39 (-2.53%) | 267,326 |
| 30 May 2013 | USD | 15.45 | 15.49 | 15.3401 | 15.42 | 15.2581 | -0.12 (-0.77%) | 195,877 |
| 29 May 2013 | USD | 15.61 | 15.69 | 15.41 | 15.54 | 15.3769 | -0.2 (-1.27%) | 117,500 |
| 28 May 2013 | USD | 15.84 | 15.85 | 15.69 | 15.74 | 15.5748 | -0.08 (-0.51%) | 54,736 |
| 27 May 2013 | USD | 15.82 | 15.82 | 15.82 | 15.82 | 15.6539 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 15.87 | 15.9 | 15.79 | 15.82 | 15.6539 | -0.08 (-0.50%) | 36,725 |
| 23 May 2013 | USD | 15.9 | 15.99 | 15.8901 | 15.9 | 15.7331 | 0.0 (0.0%) | 28,359 |
| 22 May 2013 | USD | 15.97 | 15.98 | 15.88 | 15.9 | 15.7331 | -0.07 (-0.44%) | 45,519 |
| 21 May 2013 | USD | 16.09 | 16.09 | 15.95 | 15.97 | 15.8023 | -0.08 (-0.50%) | 57,147 |
| 20 May 2013 | USD | 15.95 | 16.05 | 15.93 | 16.05 | 15.8815 | +0.13 (+0.82%) | 23,732 |
| 17 May 2013 | USD | 15.9 | 15.96 | 15.9 | 15.92 | 15.7529 | -0.02 (-0.13%) | 45,749 |
| 16 May 2013 | USD | 15.98 | 16.02 | 15.88 | 15.94 | 15.7727 | +0.01 (+0.06%) | 36,282 |
| 15 May 2013 | USD | 16.03 | 16.04 | 15.92 | 15.93 | 15.7628 | -0.09 (-0.56%) | 86,348 |
| 14 May 2013 | USD | 16 | 16.08 | 16 | 16.02 | 15.8518 | +0.01 (+0.06%) | 66,635 |
| 13 May 2013 | USD | 16.14 | 16.14 | 16.01 | 16.01 | 15.8419 | -0.21 (-1.29%) | 36,015 |
| 10 May 2013 | USD | 16.18 | 16.22 | 16.16 | 16.22 | 16.0497 | +0.04 (+0.25%) | 74,227 |
| 9 May 2013 | USD | 16.23 | 16.29 | 16.15 | 16.18 | 16.0101 | -0.11 (-0.68%) | 34,954 |
| 8 May 2013 | USD | 16.23 | 16.29 | 16.16 | 16.29 | 16.119 | +0.08 (+0.49%) | 55,660 |
