| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2013 | USD | 17.11 | 17.25 | 17.08 | 17.17 | 17.17 | -0.14 (-0.81%) | 40,237 |
| 26 Aug 2013 | USD | 17.18 | 17.36 | 17.18 | 17.31 | 17.31 | +0.1 (+0.58%) | 31,915 |
| 23 Aug 2013 | USD | 17.15 | 17.3 | 17.15 | 17.21 | 17.21 | +0.05 (+0.29%) | 32,851 |
| 22 Aug 2013 | USD | 17.07 | 17.22 | 17.07 | 17.16 | 17.16 | +0.16 (+0.94%) | 36,076 |
| 21 Aug 2013 | USD | 16.94 | 17.1 | 16.85 | 17 | 17 | -0.01 (-0.06%) | 57,607 |
| 20 Aug 2013 | USD | 16.92 | 17.13 | 16.92 | 17.01 | 17.01 | +0.06 (+0.35%) | 89,188 |
| 19 Aug 2013 | USD | 17.17 | 17.31 | 16.95 | 16.95 | 16.95 | -0.3 (-1.74%) | 116,041 |
| 16 Aug 2013 | USD | 17.49 | 17.59 | 17.21 | 17.25 | 17.25 | -0.31 (-1.77%) | 43,521 |
| 15 Aug 2013 | USD | 17.57 | 17.67 | 17.43 | 17.56 | 17.56 | -0.15 (-0.85%) | 65,833 |
| 14 Aug 2013 | USD | 17.53 | 17.75 | 17.53 | 17.71 | 17.71 | +0.11 (+0.63%) | 34,736 |
| 13 Aug 2013 | USD | 17.84 | 17.845 | 17.54 | 17.6 | 17.6 | -0.36 (-2.00%) | 70,632 |
| 12 Aug 2013 | USD | 17.93 | 18.08 | 17.89 | 17.96 | 17.96 | +0.03 (+0.17%) | 64,383 |
| 9 Aug 2013 | USD | 17.95 | 18.038 | 17.86 | 17.93 | 17.93 | -0.02 (-0.11%) | 40,585 |
| 8 Aug 2013 | USD | 18 | 18 | 17.8 | 17.95 | 17.95 | +0.01 (+0.06%) | 68,531 |
| 7 Aug 2013 | USD | 17.84 | 18.04 | 17.73 | 17.94 | 17.94 | +0.11 (+0.62%) | 33,862 |
| 6 Aug 2013 | USD | 17.93 | 17.98 | 17.6 | 17.83 | 17.83 | -0.17 (-0.94%) | 49,617 |
| 5 Aug 2013 | USD | 17.92 | 18 | 17.92 | 18 | 18 | 0.0 (0.0%) | 98,968 |
| 2 Aug 2013 | USD | 17.97 | 18.019 | 17.96 | 18 | 18 | -0.019 (-0.11%) | 53,448 |
| 1 Aug 2013 | USD | 17.87 | 18.035 | 17.85 | 18.0193 | 18.0193 | +0.129 (+0.72%) | 67,450 |
| 31 Jul 2013 | USD | 17.9 | 17.9401 | 17.821 | 17.89 | 17.89 | +0.06 (+0.34%) | 53,131 |
| 30 Jul 2013 | USD | 17.71 | 17.86 | 17.64 | 17.83 | 17.83 | +0.13 (+0.73%) | 63,138 |
| 29 Jul 2013 | USD | 17.7 | 17.7099 | 17.58 | 17.7 | 17.7 | +0.024 (+0.14%) | 54,339 |
| 26 Jul 2013 | USD | 17.5 | 17.7 | 17.48 | 17.6759 | 17.6759 | +0.026 (+0.15%) | 49,994 |
| 25 Jul 2013 | USD | 17.42 | 17.65 | 17.42 | 17.65 | 17.65 | +0.104 (+0.59%) | 54,648 |
| 24 Jul 2013 | USD | 17.58 | 17.609 | 17.5 | 17.546 | 17.546 | -0.024 (-0.14%) | 43,302 |
| 23 Jul 2013 | USD | 17.59 | 17.59 | 17.49 | 17.57 | 17.57 | +0.03 (+0.17%) | 48,732 |
| 22 Jul 2013 | USD | 17.41 | 17.54 | 17.3704 | 17.54 | 17.54 | +0.074 (+0.42%) | 55,194 |
| 19 Jul 2013 | USD | 17.4 | 17.469 | 17.3519 | 17.466 | 17.466 | +0.076 (+0.44%) | 44,529 |
| 18 Jul 2013 | USD | 17.3 | 17.41 | 17.28 | 17.39 | 17.39 | +0.12 (+0.69%) | 59,763 |
| 17 Jul 2013 | USD | 17.19 | 17.3 | 17.19 | 17.27 | 17.27 | +0.09 (+0.52%) | 57,934 |
