| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2013 | USD | 15.2 | 15.21 | 14.9 | 15.01 | 15.01 | -0.17 (-1.12%) | 129,434 |
| 1 Jul 2013 | USD | 15 | 15.249 | 15 | 15.18 | 15.18 | +0.3 (+2.02%) | 152,185 |
| 28 Jun 2013 | USD | 14.81 | 15.1 | 14.81 | 14.88 | 14.88 | +0.01 (+0.07%) | 133,366 |
| 27 Jun 2013 | USD | 14.73 | 14.9899 | 14.73 | 14.87 | 14.87 | +0.16 (+1.09%) | 85,158 |
| 26 Jun 2013 | USD | 14.83 | 14.9123 | 14.529 | 14.71 | 14.71 | +0.04 (+0.27%) | 158,234 |
| 25 Jun 2013 | USD | 14.4 | 14.74 | 14.36 | 14.67 | 14.67 | +0.28 (+1.95%) | 162,211 |
| 24 Jun 2013 | USD | 14.64 | 14.664 | 14.1 | 14.39 | 14.39 | -0.34 (-2.31%) | 376,265 |
| 21 Jun 2013 | USD | 14.75 | 14.99 | 14.65 | 14.73 | 14.73 | -0.05 (-0.34%) | 244,888 |
| 20 Jun 2013 | USD | 15 | 15.15 | 14.75 | 14.78 | 14.78 | -0.39 (-2.57%) | 291,069 |
| 19 Jun 2013 | USD | 15.01 | 15.1936 | 15.01 | 15.17 | 15.17 | +0.07 (+0.46%) | 153,499 |
| 18 Jun 2013 | USD | 15.06 | 15.22 | 15.02 | 15.1 | 15.1 | -0.05 (-0.33%) | 103,836 |
| 17 Jun 2013 | USD | 15.1 | 15.28 | 14.91 | 15.15 | 15.15 | +0.08 (+0.53%) | 293,694 |
| 14 Jun 2013 | USD | 14.91 | 15.1 | 14.82 | 15.07 | 15.07 | +0.17 (+1.14%) | 165,064 |
| 13 Jun 2013 | USD | 14.72 | 14.94 | 14.68 | 14.9 | 14.9 | +0.19 (+1.29%) | 142,514 |
| 12 Jun 2013 | USD | 14.83 | 14.979 | 14.661 | 14.71 | 14.71 | -0.09 (-0.61%) | 126,493 |
| 11 Jun 2013 | USD | 14.86 | 14.97 | 14.65 | 14.8 | 14.8 | -0.05 (-0.34%) | 249,594 |
| 10 Jun 2013 | USD | 15 | 15.0688 | 14.83 | 14.85 | 14.85 | -0.06 (-0.40%) | 145,358 |
| 7 Jun 2013 | USD | 14.89 | 15.11 | 14.79 | 14.91 | 14.91 | +0.02 (+0.13%) | 165,994 |
| 6 Jun 2013 | USD | 15.22 | 15.26 | 14.621 | 14.89 | 14.89 | -0.37 (-2.42%) | 266,757 |
| 5 Jun 2013 | USD | 15.26 | 15.47 | 14.95 | 15.26 | 15.26 | +0.16 (+1.06%) | 566,236 |
| 4 Jun 2013 | USD | 14.67 | 15.33 | 14.66 | 15.1 | 15.1 | +0.49 (+3.35%) | 1,177,881 |
| 3 Jun 2013 | USD | 14.3 | 14.61 | 14.27 | 14.61 | 14.61 | +0.41 (+2.89%) | 397,522 |
| 31 May 2013 | USD | 14.35 | 14.55 | 14.2 | 14.2 | 14.2 | -0.11 (-0.77%) | 249,715 |
| 30 May 2013 | USD | 14.31 | 14.39 | 14.22 | 14.31 | 14.31 | +0.04 (+0.28%) | 208,089 |
| 29 May 2013 | USD | 14.25 | 14.35 | 14.13 | 14.27 | 14.27 | +0.01 (+0.07%) | 178,272 |
| 28 May 2013 | USD | 14.2 | 14.5578 | 14.1 | 14.26 | 14.26 | +0.11 (+0.78%) | 365,014 |
| 27 May 2013 | USD | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 14.02 | 14.18 | 14 | 14.15 | 14.15 | +0.1 (+0.71%) | 213,361 |
| 23 May 2013 | USD | 13.78 | 14.06 | 13.66 | 14.05 | 14.05 | +0.27 (+1.96%) | 249,776 |
| 22 May 2013 | USD | 14.09 | 14.098 | 13.75 | 13.78 | 13.78 | -0.31 (-2.20%) | 352,461 |
