| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2013 | USD | 18.68 | 18.86 | 18.4 | 18.43 | 18.43 | -0.17 (-0.91%) | 679,178 |
| 13 Sep 2013 | USD | 18.27 | 18.81 | 18.252 | 18.6 | 18.6 | +0.36 (+1.97%) | 1,223,133 |
| 12 Sep 2013 | USD | 18.58 | 18.62 | 18.22 | 18.24 | 18.24 | -0.34 (-1.83%) | 885,274 |
| 11 Sep 2013 | USD | 19.25 | 19.3 | 18.53 | 18.58 | 18.58 | -0.72 (-3.73%) | 827,935 |
| 10 Sep 2013 | USD | 19.16 | 19.465 | 19.16 | 19.3 | 19.3 | +0.15 (+0.78%) | 774,556 |
| 9 Sep 2013 | USD | 18.97 | 19.29 | 18.9523 | 19.15 | 19.15 | +0.2 (+1.06%) | 878,865 |
| 6 Sep 2013 | USD | 18.83 | 19.37 | 18.52 | 18.95 | 18.95 | +0.2 (+1.07%) | 1,739,942 |
| 5 Sep 2013 | USD | 18.65 | 18.78 | 18.46 | 18.75 | 18.75 | +0.18 (+0.97%) | 904,431 |
| 4 Sep 2013 | USD | 18.13 | 18.73 | 18.12 | 18.57 | 18.57 | +0.57 (+3.17%) | 791,104 |
| 3 Sep 2013 | USD | 17.96 | 18.21 | 17.77 | 18 | 18 | +0.03 (+0.17%) | 646,031 |
| 2 Sep 2013 | USD | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 18.26 | 18.31 | 17.87 | 17.97 | 17.97 | -0.33 (-1.80%) | 551,857 |
| 29 Aug 2013 | USD | 18.33 | 18.57 | 18.16 | 18.3 | 18.3 | +0.01 (+0.05%) | 1,129,796 |
| 28 Aug 2013 | USD | 18.09 | 18.35 | 17.93 | 18.29 | 18.29 | +0.27 (+1.50%) | 1,358,225 |
| 27 Aug 2013 | USD | 18.0575 | 18.98 | 17.87 | 18.02 | 18.02 | +1.58 (+9.61%) | 4,605,073 |
| 26 Aug 2013 | USD | 16.17 | 16.74 | 16 | 16.44 | 16.44 | +0.25 (+1.54%) | 453,482 |
| 23 Aug 2013 | USD | 16.48 | 16.58 | 16.18 | 16.19 | 16.19 | -0.31 (-1.88%) | 399,151 |
| 22 Aug 2013 | USD | 16.37 | 16.52 | 16.31 | 16.5 | 16.5 | +0.21 (+1.29%) | 167,758 |
| 21 Aug 2013 | USD | 16.27 | 16.6 | 16.1501 | 16.29 | 16.29 | -0.03 (-0.18%) | 590,515 |
| 20 Aug 2013 | USD | 16.12 | 16.405 | 16.08 | 16.32 | 16.32 | +0.17 (+1.05%) | 401,340 |
| 19 Aug 2013 | USD | 16.24 | 16.48 | 16.062 | 16.15 | 16.15 | -0.14 (-0.86%) | 519,880 |
| 16 Aug 2013 | USD | 16.01 | 16.48 | 16.01 | 16.29 | 16.29 | +0.18 (+1.12%) | 408,389 |
| 15 Aug 2013 | USD | 16.36 | 16.36 | 16.03 | 16.11 | 16.11 | +0.12 (+0.75%) | 578,574 |
| 14 Aug 2013 | USD | 15.94 | 16.11 | 15.88 | 15.99 | 15.99 | +0.06 (+0.38%) | 349,835 |
| 13 Aug 2013 | USD | 15.99 | 16.09 | 15.84 | 15.93 | 15.93 | -0.05 (-0.31%) | 349,801 |
| 12 Aug 2013 | USD | 15.97 | 16.06 | 15.85 | 15.98 | 15.98 | +0.01 (+0.06%) | 537,860 |
| 9 Aug 2013 | USD | 15.91 | 16.06 | 15.76 | 15.97 | 15.97 | +0.1 (+0.63%) | 442,579 |
| 8 Aug 2013 | USD | 15.96 | 16.0195 | 15.85 | 15.87 | 15.87 | +0.05 (+0.32%) | 716,136 |
| 7 Aug 2013 | USD | 15.33 | 15.9 | 15.17 | 15.82 | 15.82 | +0.5 (+3.26%) | 1,438,038 |
| 6 Aug 2013 | USD | 14.62 | 16.3999 | 14.61 | 15.32 | 15.32 | +1.01 (+7.06%) | 1,858,067 |
