| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2013 | USD | 15.48 | 15.54 | 15.15 | 15.28 | 15.28 | -0.3 (-1.93%) | 220,343 |
| 19 Jun 2013 | USD | 16.21 | 16.23 | 15.55 | 15.58 | 15.58 | -0.68 (-4.18%) | 362,993 |
| 18 Jun 2013 | USD | 16.5 | 16.71 | 16.14 | 16.26 | 16.26 | -0.24 (-1.45%) | 220,812 |
| 17 Jun 2013 | USD | 16.08 | 16.53 | 16 | 16.5 | 16.5 | +0.5 (+3.13%) | 234,190 |
| 14 Jun 2013 | USD | 15.6 | 16.09 | 15.52 | 16 | 16 | +0.4 (+2.56%) | 219,150 |
| 13 Jun 2013 | USD | 15.62 | 15.62 | 15.3 | 15.6 | 15.6 | +0.05 (+0.32%) | 128,820 |
| 12 Jun 2013 | USD | 14.83 | 15.89 | 14.82 | 15.55 | 15.55 | +0.79 (+5.35%) | 253,447 |
| 11 Jun 2013 | USD | 15.12 | 15.12 | 14.66 | 14.76 | 14.76 | -0.42 (-2.77%) | 193,229 |
| 10 Jun 2013 | USD | 15 | 15.33 | 14.82 | 15.18 | 15.18 | +0.21 (+1.40%) | 302,466 |
| 7 Jun 2013 | USD | 14.77 | 15 | 14.56 | 14.97 | 14.97 | +0.3 (+2.04%) | 187,991 |
| 6 Jun 2013 | USD | 14.38 | 14.67 | 14.3 | 14.67 | 14.67 | +0.25 (+1.73%) | 136,212 |
| 5 Jun 2013 | USD | 14.7 | 14.7 | 14.29 | 14.42 | 14.42 | -0.28 (-1.90%) | 181,856 |
| 4 Jun 2013 | USD | 14.75 | 14.87 | 14.46 | 14.7 | 14.7 | -0.05 (-0.34%) | 148,514 |
| 3 Jun 2013 | USD | 14.75 | 14.81 | 14.38 | 14.75 | 14.75 | -0.01 (-0.07%) | 164,091 |
| 31 May 2013 | USD | 14.42 | 14.83 | 14.42 | 14.76 | 14.76 | +0.24 (+1.65%) | 129,637 |
| 30 May 2013 | USD | 14.5 | 14.58 | 14.31 | 14.52 | 14.52 | +0.1 (+0.69%) | 123,597 |
| 29 May 2013 | USD | 14.38 | 14.5 | 14.2 | 14.42 | 14.42 | -0.09 (-0.62%) | 128,661 |
| 28 May 2013 | USD | 14.5 | 14.92 | 14.453 | 14.51 | 14.51 | +0.27 (+1.90%) | 249,265 |
| 27 May 2013 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 14.04 | 14.46 | 13.98 | 14.24 | 14.24 | +0.11 (+0.78%) | 151,971 |
| 23 May 2013 | USD | 13.95 | 14.2 | 13.75 | 14.13 | 14.13 | -0.03 (-0.21%) | 228,696 |
| 22 May 2013 | USD | 15.26 | 15.36 | 14.13 | 14.16 | 14.16 | -1.13 (-7.39%) | 246,549 |
| 21 May 2013 | USD | 14.94 | 15.49 | 14.88 | 15.29 | 15.29 | +0.3 (+2.00%) | 571,622 |
| 20 May 2013 | USD | 14.58 | 15.1 | 14.58 | 14.99 | 14.99 | +0.42 (+2.88%) | 732,402 |
| 17 May 2013 | USD | 13.53 | 14.89 | 13.445 | 14.57 | 14.57 | +1.12 (+8.33%) | 953,094 |
| 16 May 2013 | USD | 12.74 | 13.51 | 12.7 | 13.45 | 13.45 | +0.69 (+5.41%) | 667,113 |
| 15 May 2013 | USD | 12.67 | 12.87 | 12.47 | 12.76 | 12.76 | +0.11 (+0.87%) | 259,906 |
| 14 May 2013 | USD | 12.59 | 12.75 | 12.412 | 12.65 | 12.65 | +0.03 (+0.24%) | 392,884 |
| 13 May 2013 | USD | 12.7 | 12.8997 | 12.57 | 12.62 | 12.62 | -0.08 (-0.63%) | 188,312 |
| 10 May 2013 | USD | 12.7 | 12.79 | 12.61 | 12.7 | 12.7 | +0.08 (+0.63%) | 327,061 |
