| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2013 | USD | 13.16 | 13.86 | 13.16 | 13.83 | 276.6 | +0.76 (+5.81%) | 835,505 |
| 12 Jun 2013 | USD | 14.19 | 14.2 | 13 | 13.07 | 261.4 | -0.99 (-7.04%) | 879,191 |
| 11 Jun 2013 | USD | 14.26 | 14.33 | 14.01 | 14.06 | 281.2 | -0.32 (-2.23%) | 377,908 |
| 10 Jun 2013 | USD | 14.32 | 14.55 | 14.0749 | 14.38 | 287.6 | +0.12 (+0.84%) | 284,995 |
| 7 Jun 2013 | USD | 14.78 | 14.88 | 14.05 | 14.26 | 285.2 | -0.41 (-2.79%) | 468,426 |
| 6 Jun 2013 | USD | 13.89 | 14.74 | 13.71 | 14.67 | 293.4 | +0.8 (+5.77%) | 718,996 |
| 5 Jun 2013 | USD | 14.16 | 14.22 | 13.77 | 13.87 | 277.4 | -0.29 (-2.05%) | 536,414 |
| 4 Jun 2013 | USD | 14.25 | 14.7 | 14.08 | 14.16 | 283.2 | -0.15 (-1.05%) | 231,272 |
| 3 Jun 2013 | USD | 14.55 | 14.66 | 13.71 | 14.31 | 286.2 | -0.24 (-1.65%) | 654,007 |
| 31 May 2013 | USD | 14.76 | 14.86 | 14.5 | 14.55 | 291 | -0.29 (-1.95%) | 440,009 |
| 30 May 2013 | USD | 14.71 | 14.97 | 14.55 | 14.84 | 296.8 | +0.13 (+0.88%) | 268,094 |
| 29 May 2013 | USD | 14.87 | 14.93 | 14.44 | 14.71 | 294.2 | -0.27 (-1.80%) | 370,586 |
| 28 May 2013 | USD | 14.99 | 15.151 | 14.71 | 14.98 | 299.6 | +0.11 (+0.74%) | 433,569 |
| 27 May 2013 | USD | 14.87 | 14.87 | 14.87 | 14.87 | 297.4 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 14.8 | 14.89 | 14.74 | 14.87 | 297.4 | -0.01 (-0.07%) | 313,875 |
| 23 May 2013 | USD | 14.83 | 14.985 | 14.5601 | 14.88 | 297.6 | -0.13 (-0.87%) | 419,137 |
| 22 May 2013 | USD | 15.2 | 15.354 | 14.85 | 15.01 | 300.2 | -0.57 (-3.66%) | 576,550 |
| 21 May 2013 | USD | 15.66 | 15.67 | 15.5 | 15.58 | 311.6 | -0.07 (-0.45%) | 557,196 |
| 20 May 2013 | USD | 15.45 | 15.67 | 15.4196 | 15.65 | 313 | +0.24 (+1.56%) | 517,144 |
| 17 May 2013 | USD | 15.43 | 15.49 | 15.29 | 15.41 | 308.2 | +0.09 (+0.59%) | 394,443 |
| 16 May 2013 | USD | 15.32 | 15.4 | 15.29 | 15.32 | 306.4 | +0.01 (+0.07%) | 344,275 |
| 15 May 2013 | USD | 15.53 | 15.57 | 15.26 | 15.31 | 306.2 | -0.19 (-1.23%) | 392,127 |
| 14 May 2013 | USD | 15.3 | 15.59 | 15.2801 | 15.5 | 310 | +0.2 (+1.31%) | 592,138 |
| 13 May 2013 | USD | 15.32 | 15.46 | 15.2 | 15.3 | 306 | +0.01 (+0.07%) | 494,171 |
| 10 May 2013 | USD | 15.34 | 15.35 | 15.201 | 15.29 | 305.8 | +0.03 (+0.20%) | 280,878 |
| 9 May 2013 | USD | 15.42 | 15.46 | 15.21 | 15.26 | 305.2 | -0.11 (-0.72%) | 350,260 |
| 8 May 2013 | USD | 15.5 | 15.64 | 15.35 | 15.37 | 307.4 | -0.13 (-0.84%) | 491,231 |
| 7 May 2013 | USD | 15.66 | 15.68 | 15.342 | 15.5 | 310 | -0.08 (-0.51%) | 339,836 |
| 6 May 2013 | USD | 15.26 | 15.59 | 15.26 | 15.58 | 311.6 | +0.36 (+2.37%) | 505,454 |
| 3 May 2013 | USD | 15.67 | 15.85 | 15.19 | 15.22 | 304.4 | -0.16 (-1.04%) | 618,702 |
