| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | USD | 19.95 | 20 | 19.61 | 19.63 | 19.63 | -0.25 (-1.26%) | 314,579 |
| 24 Sep 2013 | USD | 20.38 | 20.397 | 19.7301 | 19.88 | 19.88 | -0.53 (-2.60%) | 393,097 |
| 23 Sep 2013 | USD | 20.95 | 21.4399 | 20.38 | 20.41 | 20.41 | -0.54 (-2.58%) | 256,342 |
| 20 Sep 2013 | USD | 21.89 | 22.05 | 20.87 | 20.95 | 20.95 | -1 (-4.56%) | 251,221 |
| 19 Sep 2013 | USD | 21.92 | 22.18 | 21.7 | 21.95 | 21.95 | +0.43 (+2.00%) | 522,701 |
| 18 Sep 2013 | USD | 20.73 | 21.54 | 20.51 | 21.52 | 21.52 | +0.79 (+3.81%) | 592,970 |
| 17 Sep 2013 | USD | 20.31 | 20.82 | 20.24 | 20.73 | 20.73 | +0.51 (+2.52%) | 245,478 |
| 16 Sep 2013 | USD | 20.48 | 20.75 | 20.12 | 20.22 | 20.22 | +0.1 (+0.50%) | 391,030 |
| 13 Sep 2013 | USD | 20.02 | 20.17 | 19.8 | 20.12 | 20.12 | +0.17 (+0.85%) | 364,639 |
| 12 Sep 2013 | USD | 20.19 | 20.3 | 19.9 | 19.95 | 19.95 | -0.24 (-1.19%) | 186,136 |
| 11 Sep 2013 | USD | 20.22 | 20.43 | 19.96 | 20.19 | 20.19 | -0.01 (-0.05%) | 208,887 |
| 10 Sep 2013 | USD | 20.58 | 20.68 | 20.18 | 20.2 | 20.2 | -0.2 (-0.98%) | 265,727 |
| 9 Sep 2013 | USD | 20.16 | 20.59 | 20.15 | 20.4 | 20.4 | +0.39 (+1.95%) | 322,121 |
| 6 Sep 2013 | USD | 20.19 | 20.37 | 19.86 | 20.01 | 20.01 | +0.05 (+0.25%) | 303,582 |
| 5 Sep 2013 | USD | 20.07 | 20.2498 | 19.83 | 19.96 | 19.96 | +0.05 (+0.25%) | 270,735 |
| 4 Sep 2013 | USD | 19.87 | 20.05 | 19.73 | 19.91 | 19.91 | +0.31 (+1.58%) | 297,324 |
| 3 Sep 2013 | USD | 19.65 | 19.89 | 19.5 | 19.6 | 19.6 | +0.27 (+1.40%) | 166,557 |
| 2 Sep 2013 | USD | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 19.91 | 19.91 | 19.25 | 19.33 | 19.33 | -0.38 (-1.93%) | 172,300 |
| 29 Aug 2013 | USD | 19.52 | 19.89 | 19.385 | 19.71 | 19.71 | +0.33 (+1.70%) | 395,124 |
| 28 Aug 2013 | USD | 19.38 | 19.945 | 19.32 | 19.38 | 19.38 | +0.09 (+0.47%) | 181,555 |
| 27 Aug 2013 | USD | 19.62 | 19.8 | 19.27 | 19.29 | 19.29 | -0.41 (-2.08%) | 460,241 |
| 26 Aug 2013 | USD | 19.8 | 19.99 | 19.63 | 19.7 | 19.7 | +0.08 (+0.41%) | 175,252 |
| 23 Aug 2013 | USD | 19.5 | 19.8 | 19.45 | 19.62 | 19.62 | +0.18 (+0.93%) | 472,189 |
| 22 Aug 2013 | USD | 19.37 | 19.75 | 19.3 | 19.44 | 19.44 | +0.07 (+0.36%) | 301,900 |
| 21 Aug 2013 | USD | 19.8 | 20.01 | 19.29 | 19.37 | 19.37 | -0.45 (-2.27%) | 303,204 |
| 20 Aug 2013 | USD | 19.83 | 20.5 | 19.7903 | 19.82 | 19.82 | +0.02 (+0.10%) | 257,932 |
| 19 Aug 2013 | USD | 20.14 | 20.2 | 19.74 | 19.8 | 19.8 | -0.34 (-1.69%) | 423,216 |
| 16 Aug 2013 | USD | 20 | 20.28 | 19.86 | 20.14 | 20.14 | +0.09 (+0.45%) | 309,561 |
| 15 Aug 2013 | USD | 20.38 | 20.4 | 19.75 | 20.05 | 20.05 | -0.44 (-2.15%) | 388,299 |
