| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2013 | USD | 16.65 | 16.92 | 16.4 | 16.46 | 16.46 | -0.14 (-0.84%) | 144,775 |
| 5 Jul 2013 | USD | 17 | 17.05 | 16.5 | 16.6 | 16.6 | -0.43 (-2.52%) | 55,690 |
| 4 Jul 2013 | USD | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.0 (0.0%) | 0 |
| 3 Jul 2013 | USD | 17.38 | 17.38 | 17.03 | 17.03 | 17.03 | -0.36 (-2.07%) | 38,953 |
| 2 Jul 2013 | USD | 17.79 | 17.79 | 17.2 | 17.39 | 17.39 | -0.29 (-1.64%) | 64,269 |
| 1 Jul 2013 | USD | 17.43 | 17.85 | 17.38 | 17.68 | 17.68 | +0.12 (+0.68%) | 228,349 |
| 28 Jun 2013 | USD | 17.33 | 17.56 | 17.02 | 17.56 | 17.56 | +0.36 (+2.09%) | 193,818 |
| 27 Jun 2013 | USD | 16.66 | 17.24 | 16.66 | 17.2 | 17.2 | +0.59 (+3.55%) | 104,183 |
| 26 Jun 2013 | USD | 16.61 | 17.0175 | 16.5401 | 16.61 | 16.61 | +0.14 (+0.85%) | 190,939 |
| 25 Jun 2013 | USD | 16.81 | 17.18 | 16.42 | 16.47 | 16.47 | -0.43 (-2.54%) | 305,296 |
| 24 Jun 2013 | USD | 17.2 | 17.2 | 16.36 | 16.9 | 16.9 | -0.3 (-1.74%) | 335,822 |
| 21 Jun 2013 | USD | 16.92 | 17.33 | 16.66 | 17.2 | 17.2 | +0.2 (+1.18%) | 168,275 |
| 20 Jun 2013 | USD | 17 | 17.229 | 16.88 | 17 | 17 | -0.11 (-0.64%) | 261,689 |
| 19 Jun 2013 | USD | 17.18 | 17.52 | 17.1 | 17.11 | 17.11 | -0.15 (-0.87%) | 172,147 |
| 18 Jun 2013 | USD | 17.9 | 17.9 | 17.21 | 17.26 | 17.26 | -0.49 (-2.76%) | 273,731 |
| 17 Jun 2013 | USD | 17.8 | 18.08 | 17.66 | 17.75 | 17.75 | -0.25 (-1.39%) | 273,136 |
| 14 Jun 2013 | USD | 17.39 | 18.15 | 17.248 | 18 | 18 | +0.67 (+3.87%) | 110,579 |
| 13 Jun 2013 | USD | 17.1 | 17.68 | 16.92 | 17.33 | 17.33 | +0.23 (+1.35%) | 245,388 |
| 12 Jun 2013 | USD | 17.2 | 17.44 | 16.9 | 17.1 | 17.1 | -0.16 (-0.93%) | 227,306 |
| 11 Jun 2013 | USD | 17.44 | 17.5 | 17.11 | 17.26 | 17.26 | -0.33 (-1.88%) | 349,397 |
| 10 Jun 2013 | USD | 17.82 | 17.95 | 17.51 | 17.59 | 17.59 | -0.35 (-1.95%) | 160,205 |
| 7 Jun 2013 | USD | 17.85 | 18.15 | 17.65 | 17.94 | 17.94 | +0.23 (+1.30%) | 125,627 |
| 6 Jun 2013 | USD | 17.7 | 17.93 | 17.52 | 17.71 | 17.71 | +0.2 (+1.14%) | 155,698 |
| 5 Jun 2013 | USD | 17.71 | 17.909 | 17.43 | 17.51 | 17.51 | -0.15 (-0.85%) | 211,451 |
| 4 Jun 2013 | USD | 17.42 | 17.95 | 17.05 | 17.66 | 17.66 | +0.06 (+0.34%) | 349,796 |
| 3 Jun 2013 | USD | 18 | 18.059 | 17.38 | 17.6 | 17.6 | -0.4 (-2.22%) | 230,673 |
| 31 May 2013 | USD | 18.43 | 18.43 | 17.74 | 18 | 18 | -0.28 (-1.53%) | 196,346 |
| 30 May 2013 | USD | 18.17 | 18.42 | 17.83 | 18.28 | 18.28 | +0.1 (+0.55%) | 144,128 |
| 29 May 2013 | USD | 18.11 | 18.36 | 17.76 | 18.18 | 18.18 | -0.03 (-0.16%) | 326,812 |
| 28 May 2013 | USD | 18.44 | 18.5575 | 18.21 | 18.21 | 18.21 | -0.16 (-0.87%) | 173,312 |
