| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2013 | USD | 13.35 | 13.55 | 13.2827 | 13.44 | 13.44 | +0.25 (+1.90%) | 92,052 |
| 14 Jun 2013 | USD | 13.03 | 13.282 | 13.0101 | 13.19 | 13.19 | +0.17 (+1.31%) | 68,522 |
| 13 Jun 2013 | USD | 13.06 | 13.126 | 12.95 | 13.02 | 13.02 | -0.06 (-0.46%) | 115,581 |
| 12 Jun 2013 | USD | 13.14 | 13.2699 | 13.08 | 13.08 | 13.08 | -0.06 (-0.46%) | 98,575 |
| 11 Jun 2013 | USD | 13.25 | 13.32 | 13.14 | 13.14 | 13.14 | -0.18 (-1.35%) | 82,168 |
| 10 Jun 2013 | USD | 13.62 | 13.62 | 13.25 | 13.32 | 13.32 | -0.3 (-2.20%) | 112,312 |
| 7 Jun 2013 | USD | 13.39 | 13.701 | 13.25 | 13.62 | 13.62 | +0.2 (+1.49%) | 142,397 |
| 6 Jun 2013 | USD | 13.36 | 13.43 | 13.251 | 13.42 | 13.42 | +0.03 (+0.22%) | 75,052 |
| 5 Jun 2013 | USD | 13.4 | 13.45 | 13.2 | 13.39 | 13.39 | -0.01 (-0.07%) | 98,073 |
| 4 Jun 2013 | USD | 13.09 | 13.48 | 13.09 | 13.4 | 13.4 | +0.26 (+1.98%) | 114,017 |
| 3 Jun 2013 | USD | 13.06 | 13.198 | 13.05 | 13.14 | 13.14 | +0.1 (+0.77%) | 99,573 |
| 31 May 2013 | USD | 12.95 | 13.18 | 12.94 | 13.04 | 13.04 | 0.0 (0.0%) | 113,220 |
| 30 May 2013 | USD | 12.92 | 13.04 | 12.76 | 13.04 | 13.04 | +0.14 (+1.09%) | 194,770 |
| 29 May 2013 | USD | 12.85 | 13.05 | 12.75 | 12.9 | 12.9 | -0.02 (-0.15%) | 270,175 |
| 28 May 2013 | USD | 13.23 | 13.2499 | 12.76 | 12.92 | 12.92 | -0.23 (-1.75%) | 324,179 |
| 27 May 2013 | USD | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 13.27 | 13.29 | 13.06 | 13.15 | 13.15 | -0.08 (-0.60%) | 140,466 |
| 23 May 2013 | USD | 13.12 | 13.26 | 13.05 | 13.23 | 13.23 | -0.04 (-0.30%) | 146,948 |
| 22 May 2013 | USD | 13.14 | 13.3 | 13.081 | 13.27 | 13.27 | +0.08 (+0.61%) | 161,278 |
| 21 May 2013 | USD | 13.26 | 13.3 | 13.02 | 13.19 | 13.19 | -0.13 (-0.98%) | 229,110 |
| 20 May 2013 | USD | 13.32 | 13.45 | 13.08 | 13.32 | 13.32 | -0.09 (-0.67%) | 256,279 |
| 17 May 2013 | USD | 13.59 | 13.59 | 13.3 | 13.41 | 13.41 | -0.02 (-0.15%) | 149,520 |
| 16 May 2013 | USD | 13.28 | 13.58 | 13.28 | 13.43 | 13.43 | -0.59 (-4.21%) | 278,093 |
| 15 May 2013 | USD | 14.26 | 14.2849 | 14 | 14.02 | 14.02 | -0.22 (-1.54%) | 599,129 |
| 14 May 2013 | USD | 14.38 | 14.38 | 14.23 | 14.24 | 14.24 | -0.08 (-0.56%) | 304,416 |
| 13 May 2013 | USD | 14.4 | 14.4385 | 14.31 | 14.32 | 14.32 | -0.07 (-0.49%) | 238,888 |
| 10 May 2013 | USD | 14.44 | 14.44 | 14.23 | 14.39 | 14.39 | 0.0 (0.0%) | 175,996 |
| 9 May 2013 | USD | 14.3 | 14.4 | 14.02 | 14.39 | 14.39 | +0.2 (+1.41%) | 329,253 |
| 8 May 2013 | USD | 14.1 | 14.2999 | 13.92 | 14.19 | 14.19 | +0.12 (+0.85%) | 323,526 |
| 7 May 2013 | USD | 14.05 | 14.13 | 14.05 | 14.07 | 14.07 | +0.03 (+0.21%) | 166,576 |
