| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2013 | USD | 7.97 | 8.4 | 7.875 | 8.17 | 8.17 | +0.2 (+2.51%) | 774,895 |
| 3 Jun 2013 | USD | 8.02 | 8.07 | 7.66 | 7.97 | 7.97 | -0.03 (-0.38%) | 855,364 |
| 31 May 2013 | USD | 8.37 | 8.58 | 7.99 | 8 | 8 | -0.43 (-5.10%) | 435,341 |
| 30 May 2013 | USD | 8.19 | 8.5 | 8.1101 | 8.43 | 8.43 | +0.29 (+3.56%) | 526,885 |
| 29 May 2013 | USD | 8.05 | 8.22 | 8 | 8.14 | 8.14 | -0.01 (-0.12%) | 335,651 |
| 28 May 2013 | USD | 7.96 | 8.55 | 7.8901 | 8.15 | 8.15 | +0.17 (+2.13%) | 727,236 |
| 27 May 2013 | USD | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 7.96 | 8.18 | 7.77 | 7.98 | 7.98 | +0.05 (+0.63%) | 468,370 |
| 23 May 2013 | USD | 7.65 | 7.93 | 7.44 | 7.93 | 7.93 | +0.12 (+1.54%) | 416,535 |
| 22 May 2013 | USD | 7.87 | 8.11 | 7.72 | 7.81 | 7.81 | -0.03 (-0.38%) | 651,651 |
| 21 May 2013 | USD | 7.85 | 7.93 | 7.62 | 7.84 | 7.84 | -0.02 (-0.25%) | 682,203 |
| 20 May 2013 | USD | 8.19 | 8.35 | 7.81 | 7.86 | 7.86 | -0.57 (-6.76%) | 1,043,714 |
| 17 May 2013 | USD | 8.33 | 8.66 | 8.19 | 8.43 | 8.43 | +0.17 (+2.06%) | 611,291 |
| 16 May 2013 | USD | 8.52 | 8.52 | 8.111 | 8.26 | 8.26 | -0.26 (-3.05%) | 804,126 |
| 15 May 2013 | USD | 8.88 | 9.33 | 7.92 | 8.52 | 8.52 | -0.36 (-4.05%) | 2,497,204 |
| 14 May 2013 | USD | 8.97 | 9.34 | 8.84 | 8.88 | 8.88 | -0.1 (-1.11%) | 1,271,513 |
| 13 May 2013 | USD | 8.8 | 9.185 | 8.72 | 8.98 | 8.98 | +0.22 (+2.51%) | 938,710 |
| 10 May 2013 | USD | 8.56 | 8.85 | 8.35 | 8.76 | 8.76 | +0.28 (+3.30%) | 863,842 |
| 9 May 2013 | USD | 8.28 | 8.83 | 8.2101 | 8.48 | 8.48 | +0.61 (+7.75%) | 1,534,255 |
| 8 May 2013 | USD | 7.91 | 7.97 | 7.55 | 7.87 | 7.87 | -0.09 (-1.13%) | 1,761,895 |
| 7 May 2013 | USD | 8.33 | 8.398 | 7.9 | 7.96 | 7.96 | -0.33 (-3.98%) | 1,039,852 |
| 6 May 2013 | USD | 8.6 | 8.839 | 8.14 | 8.29 | 8.29 | -0.32 (-3.72%) | 1,148,871 |
| 3 May 2013 | USD | 9.74 | 9.83 | 8.581 | 8.61 | 8.61 | -0.99 (-10.31%) | 1,725,879 |
| 2 May 2013 | USD | 9.5 | 9.95 | 9.41 | 9.6 | 9.6 | +0.15 (+1.59%) | 500,944 |
| 1 May 2013 | USD | 10.08 | 10.19 | 9.34 | 9.45 | 9.45 | -0.73 (-7.17%) | 1,022,384 |
| 30 Apr 2013 | USD | 10.4 | 10.59 | 10.08 | 10.18 | 10.18 | -0.2 (-1.93%) | 489,479 |
| 29 Apr 2013 | USD | 10.52 | 10.54 | 10.24 | 10.38 | 10.38 | -0.12 (-1.14%) | 390,239 |
| 26 Apr 2013 | USD | 10.64 | 10.92 | 10.36 | 10.5 | 10.5 | -0.15 (-1.41%) | 588,559 |
| 25 Apr 2013 | USD | 10.1 | 10.7299 | 10.1 | 10.65 | 10.65 | +0.62 (+6.18%) | 1,223,216 |
| 24 Apr 2013 | USD | 10.41 | 10.47 | 9.93 | 10.03 | 10.03 | -0.39 (-3.74%) | 405,414 |
