| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2013 | USD | 13 | 13.14 | 12.99 | 13.11 | 13.11 | -0.04 (-0.30%) | 204,363 |
| 30 May 2013 | USD | 13.04 | 13.32 | 13.04 | 13.15 | 13.15 | +0.1 (+0.77%) | 330,348 |
| 29 May 2013 | USD | 13.46 | 13.46 | 13.01 | 13.05 | 13.05 | -0.35 (-2.61%) | 241,877 |
| 28 May 2013 | USD | 13.47 | 13.64 | 13.35 | 13.4 | 13.4 | -0.1 (-0.74%) | 308,724 |
| 24 May 2013 | USD | 13.5 | 13.63 | 13.45 | 13.5 | 13.5 | -0.05 (-0.37%) | 290,835 |
| 23 May 2013 | USD | 13.48 | 13.63 | 13.4 | 13.55 | 13.55 | -0.15 (-1.09%) | 374,113 |
| 22 May 2013 | USD | 13.33 | 13.7 | 13.14 | 13.7 | 13.7 | +0.42 (+3.16%) | 364,673 |
| 21 May 2013 | USD | 13.31 | 13.47 | 13.09 | 13.28 | 13.28 | +0.21 (+1.61%) | 151,044 |
| 20 May 2013 | USD | 13.69 | 13.69 | 12.7 | 13.07 | 13.07 | -0.48 (-3.54%) | 340,498 |
| 17 May 2013 | USD | 13.68 | 13.75 | 13.51 | 13.55 | 13.55 | -0.1 (-0.73%) | 312,283 |
| 16 May 2013 | USD | 13.8 | 13.8 | 13.31 | 13.65 | 13.65 | -0.69 (-4.81%) | 1,442,349 |
| 15 May 2013 | USD | 14.4 | 14.5 | 14.3 | 14.34 | 14.34 | -0.16 (-1.10%) | 535,331 |
| 14 May 2013 | USD | 14.5 | 14.5 | 14.31 | 14.5 | 14.5 | +0.1 (+0.69%) | 933,005 |
| 13 May 2013 | USD | 14.3 | 14.46 | 14.29 | 14.4 | 14.4 | +0.1 (+0.70%) | 577,043 |
| 10 May 2013 | USD | 14.29 | 14.47 | 14.29 | 14.3 | 14.3 | 0.0 (0.0%) | 187,681 |
| 9 May 2013 | USD | 14.29 | 14.41 | 14.15 | 14.3 | 14.3 | 0.0 (0.0%) | 177,291 |
| 8 May 2013 | USD | 14.23 | 14.37 | 14.15 | 14.3 | 14.3 | +0.1 (+0.70%) | 1,038,529 |
| 7 May 2013 | USD | 14.1 | 14.21 | 14.07 | 14.2 | 14.2 | +0.1 (+0.71%) | 475,993 |
| 3 May 2013 | USD | 14.1 | 14.15 | 14.05 | 14.1 | 14.1 | 0.0 (0.0%) | 337,637 |
| 2 May 2013 | USD | 14.09 | 14.3 | 13.85 | 14.1 | 14.1 | -0.1 (-0.70%) | 138,854 |
| 1 May 2013 | USD | 14.03 | 14.44 | 14.03 | 14.2 | 14.2 | +0.06 (+0.42%) | 147,243 |
| 30 Apr 2013 | USD | 14.1 | 14.29 | 14 | 14.14 | 14.14 | +0.04 (+0.28%) | 649,146 |
| 29 Apr 2013 | USD | 13.84 | 14.1 | 13.65 | 14.1 | 14.1 | +0.23 (+1.66%) | 644,002 |
| 26 Apr 2013 | USD | 14.1 | 14.1 | 13.77 | 13.87 | 13.87 | -0.13 (-0.93%) | 295,858 |
| 25 Apr 2013 | USD | 13.75 | 14.17 | 13.65 | 14 | 14 | +0.35 (+2.56%) | 1,397,562 |
| 24 Apr 2013 | USD | 13.2 | 13.8 | 13.2 | 13.65 | 13.65 | +0.4 (+3.02%) | 282,918 |
| 23 Apr 2013 | USD | 13.15 | 13.25 | 13 | 13.25 | 13.25 | +0.15 (+1.15%) | 259,617 |
| 22 Apr 2013 | USD | 13.21 | 13.23 | 13.07 | 13.1 | 13.1 | -0.03 (-0.23%) | 382,758 |
| 19 Apr 2013 | USD | 13 | 13.15 | 12.85 | 13.13 | 13.13 | +0.25 (+1.94%) | 557,678 |
| 18 Apr 2013 | USD | 13.16 | 13.16 | 12.6 | 12.88 | 12.88 | +0.28 (+2.22%) | 824,306 |
