| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2013 | USD | 13.55 | 14.51 | 13.25 | 14.42 | 14.42 | +0.73 (+5.33%) | 2,186,361 |
| 30 Jul 2013 | USD | 13.81 | 14.02 | 13.64 | 13.69 | 13.69 | -0.07 (-0.51%) | 1,929,518 |
| 29 Jul 2013 | USD | 13.99 | 14.04 | 13.73 | 13.76 | 13.76 | -0.3 (-2.13%) | 1,223,509 |
| 26 Jul 2013 | USD | 14.25 | 14.39 | 13.89 | 14.06 | 14.06 | -0.27 (-1.88%) | 960,365 |
| 25 Jul 2013 | USD | 14.66 | 14.7 | 14.2 | 14.33 | 14.33 | -0.34 (-2.32%) | 802,323 |
| 24 Jul 2013 | USD | 14.44 | 14.725 | 14.35 | 14.67 | 14.67 | +0.15 (+1.03%) | 1,336,744 |
| 23 Jul 2013 | USD | 14.16 | 14.54 | 14.08 | 14.52 | 14.52 | +0.4 (+2.83%) | 785,087 |
| 22 Jul 2013 | USD | 14.12 | 14.37 | 13.96 | 14.12 | 14.12 | -0.01 (-0.07%) | 2,075,175 |
| 19 Jul 2013 | USD | 14.38 | 14.49 | 13.94 | 14.13 | 14.13 | -0.25 (-1.74%) | 799,375 |
| 18 Jul 2013 | USD | 14.45 | 14.45 | 14.07 | 14.38 | 14.38 | +0.01 (+0.07%) | 1,415,068 |
| 17 Jul 2013 | USD | 13.5 | 14.45 | 13.5 | 14.37 | 14.37 | +0.92 (+6.84%) | 2,657,506 |
| 16 Jul 2013 | USD | 13.49 | 13.54 | 13.07 | 13.45 | 13.45 | 0.0 (0.0%) | 1,629,315 |
| 15 Jul 2013 | USD | 13.27 | 13.47 | 13.27 | 13.45 | 13.45 | +0.24 (+1.82%) | 1,552,060 |
| 12 Jul 2013 | USD | 13.38 | 13.57 | 13.11 | 13.21 | 13.21 | -0.25 (-1.86%) | 1,532,768 |
| 11 Jul 2013 | USD | 13.52 | 13.81 | 13.2475 | 13.46 | 13.46 | +0.19 (+1.43%) | 1,291,856 |
| 10 Jul 2013 | USD | 13.2 | 13.34 | 13.16 | 13.27 | 13.27 | +0.01 (+0.08%) | 1,145,060 |
| 9 Jul 2013 | USD | 13.28 | 13.45 | 13.03 | 13.26 | 13.26 | +0.14 (+1.07%) | 2,112,405 |
| 8 Jul 2013 | USD | 13.65 | 13.76 | 13.12 | 13.12 | 13.12 | -0.47 (-3.46%) | 2,202,635 |
| 5 Jul 2013 | USD | 13.94 | 14.1 | 13.365 | 13.59 | 13.59 | -0.04 (-0.29%) | 1,772,459 |
| 4 Jul 2013 | USD | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.0 (0.0%) | 0 |
| 3 Jul 2013 | USD | 13.99 | 14.16 | 13.63 | 13.63 | 13.63 | -0.49 (-3.47%) | 2,195,518 |
| 2 Jul 2013 | USD | 14.22 | 14.6 | 14.05 | 14.12 | 14.12 | -0.2 (-1.40%) | 3,493,545 |
| 1 Jul 2013 | USD | 14.3 | 14.52 | 14.16 | 14.32 | 14.32 | +0.11 (+0.77%) | 1,231,929 |
| 28 Jun 2013 | USD | 13.89 | 14.26 | 13.69 | 14.21 | 14.21 | +0.19 (+1.36%) | 2,123,233 |
| 27 Jun 2013 | USD | 13.72 | 14.14 | 13.72 | 14.02 | 14.02 | +0.5 (+3.70%) | 1,451,649 |
| 26 Jun 2013 | USD | 13.55 | 14 | 13.45 | 13.52 | 13.52 | +0.09 (+0.67%) | 1,967,676 |
| 25 Jun 2013 | USD | 13.39 | 13.51 | 13.19 | 13.43 | 13.43 | +0.34 (+2.60%) | 3,498,110 |
| 24 Jun 2013 | USD | 13.44 | 13.44 | 13.02 | 13.09 | 13.09 | -0.65 (-4.73%) | 2,775,037 |
| 21 Jun 2013 | USD | 13.5 | 13.93 | 13.1 | 13.74 | 13.74 | +0.4 (+3.00%) | 2,523,254 |
| 20 Jun 2013 | USD | 13.89 | 13.89 | 13.03 | 13.34 | 13.34 | -0.71 (-5.05%) | 1,909,200 |
