| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2013 | USD | 20.29 | 20.44 | 19.7801 | 20.12 | 20.12 | +0.02 (+0.10%) | 48,423 |
| 16 Jul 2013 | USD | 19.71 | 20.14 | 19.64 | 20.1 | 20.1 | +0.35 (+1.77%) | 68,905 |
| 15 Jul 2013 | USD | 19.39 | 19.99 | 19.39 | 19.75 | 19.75 | +0.36 (+1.86%) | 70,164 |
| 12 Jul 2013 | USD | 19.15 | 19.86 | 18.96 | 19.39 | 19.39 | +0.23 (+1.20%) | 82,079 |
| 11 Jul 2013 | USD | 19.12 | 19.2 | 18.84 | 19.16 | 19.16 | +0.26 (+1.38%) | 94,597 |
| 10 Jul 2013 | USD | 18.62 | 18.999 | 18.62 | 18.9 | 18.9 | +0.22 (+1.18%) | 55,549 |
| 9 Jul 2013 | USD | 18.61 | 19 | 18.44 | 18.68 | 18.68 | +0.21 (+1.14%) | 50,541 |
| 8 Jul 2013 | USD | 18.33 | 18.72 | 18.33 | 18.47 | 18.47 | +0.27 (+1.48%) | 63,972 |
| 5 Jul 2013 | USD | 18.32 | 18.35 | 18.01 | 18.2 | 18.2 | +0.17 (+0.94%) | 22,790 |
| 4 Jul 2013 | USD | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.0 (0.0%) | 0 |
| 3 Jul 2013 | USD | 17.82 | 18.15 | 17.82 | 18.03 | 18.03 | +0.09 (+0.50%) | 16,531 |
| 2 Jul 2013 | USD | 17.77 | 18.36 | 17.71 | 17.94 | 17.94 | +0.14 (+0.79%) | 50,646 |
| 1 Jul 2013 | USD | 17.26 | 17.8775 | 17 | 17.8 | 17.8 | +0.6 (+3.49%) | 59,414 |
| 28 Jun 2013 | USD | 17.25 | 17.35 | 16.9 | 17.2 | 17.2 | -0.05 (-0.29%) | 361,523 |
| 27 Jun 2013 | USD | 17.25 | 17.43 | 17.1 | 17.25 | 17.25 | +0.14 (+0.82%) | 60,618 |
| 26 Jun 2013 | USD | 16.99 | 17.4 | 16.92 | 17.11 | 17.11 | +0.13 (+0.77%) | 28,085 |
| 25 Jun 2013 | USD | 17 | 17.15 | 16.61 | 16.98 | 16.98 | +0.12 (+0.71%) | 48,029 |
| 24 Jun 2013 | USD | 16.81 | 17.23 | 16.29 | 16.86 | 16.86 | -0.1 (-0.59%) | 37,178 |
| 21 Jun 2013 | USD | 17.27 | 17.39 | 16.92 | 16.96 | 16.96 | -0.25 (-1.45%) | 61,932 |
| 20 Jun 2013 | USD | 17.52 | 17.64 | 17.12 | 17.21 | 17.21 | -0.46 (-2.60%) | 52,726 |
| 19 Jun 2013 | USD | 17.89 | 17.97 | 17.66 | 17.67 | 17.67 | -0.21 (-1.17%) | 61,322 |
| 18 Jun 2013 | USD | 17.79 | 17.91 | 17.79 | 17.88 | 17.88 | +0.2 (+1.13%) | 46,588 |
| 17 Jun 2013 | USD | 17.68 | 17.94 | 17.68 | 17.68 | 17.68 | +0.18 (+1.03%) | 92,081 |
| 14 Jun 2013 | USD | 17.59 | 18.01 | 17.2 | 17.5 | 17.5 | +0.05 (+0.29%) | 43,306 |
| 13 Jun 2013 | USD | 17.98 | 18.16 | 17.39 | 17.45 | 17.45 | -0.47 (-2.62%) | 88,480 |
| 12 Jun 2013 | USD | 18.37 | 18.4499 | 17.92 | 17.92 | 17.92 | -0.4 (-2.18%) | 37,551 |
| 11 Jun 2013 | USD | 18.94 | 18.94 | 18.29 | 18.32 | 18.32 | -0.62 (-3.27%) | 23,410 |
| 10 Jun 2013 | USD | 18.85 | 19.12 | 18.75 | 18.94 | 18.94 | +0.14 (+0.74%) | 43,624 |
| 7 Jun 2013 | USD | 18.43 | 19.12 | 18.26 | 18.8 | 18.8 | +0.52 (+2.84%) | 66,974 |
| 6 Jun 2013 | USD | 18.47 | 18.89 | 18.05 | 18.28 | 18.28 | -0.15 (-0.81%) | 33,156 |
