| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2013 | USD | 18.48 | 18.79 | 18.25 | 18.75 | 18.75 | +0.27 (+1.46%) | 162,001 |
| 20 Aug 2013 | USD | 18.06 | 18.61 | 17.935 | 18.48 | 18.48 | +0.5 (+2.78%) | 254,638 |
| 19 Aug 2013 | USD | 18.04 | 18.348 | 17.97 | 17.98 | 17.98 | -0.18 (-0.99%) | 138,188 |
| 16 Aug 2013 | USD | 18.28 | 18.56 | 18 | 18.16 | 18.16 | -0.23 (-1.25%) | 339,131 |
| 15 Aug 2013 | USD | 18.99 | 19.24 | 18.35 | 18.39 | 18.39 | -0.5 (-2.65%) | 169,527 |
| 14 Aug 2013 | USD | 19.28 | 19.28 | 18.82 | 18.89 | 18.89 | -0.38 (-1.97%) | 234,017 |
| 13 Aug 2013 | USD | 19.4 | 19.49 | 18.97 | 19.27 | 19.27 | -0.16 (-0.82%) | 130,510 |
| 12 Aug 2013 | USD | 19.68 | 19.72 | 19.31 | 19.43 | 19.43 | -0.23 (-1.17%) | 128,471 |
| 9 Aug 2013 | USD | 19.51 | 19.74 | 19.22 | 19.66 | 19.66 | +0.15 (+0.77%) | 176,769 |
| 8 Aug 2013 | USD | 20.15 | 20.3175 | 19.24 | 19.51 | 19.51 | -0.49 (-2.45%) | 473,429 |
| 7 Aug 2013 | USD | 20.8099 | 20.8099 | 19.87 | 20 | 20 | -0.51 (-2.49%) | 160,724 |
| 6 Aug 2013 | USD | 20.34 | 20.672 | 20.34 | 20.51 | 20.51 | +0.19 (+0.94%) | 96,139 |
| 5 Aug 2013 | USD | 20.33 | 20.552 | 20.05 | 20.32 | 20.32 | 0.0 (0.0%) | 50,317 |
| 2 Aug 2013 | USD | 20.58 | 20.72 | 20 | 20.32 | 20.32 | -0.31 (-1.50%) | 71,951 |
| 1 Aug 2013 | USD | 20.49 | 21.11 | 20.25 | 20.63 | 20.63 | +0.28 (+1.38%) | 100,526 |
| 31 Jul 2013 | USD | 20.58 | 20.84 | 20.152 | 20.35 | 20.35 | -0.19 (-0.93%) | 211,012 |
| 30 Jul 2013 | USD | 20.72 | 20.72 | 20.47 | 20.54 | 20.54 | -0.07 (-0.34%) | 238,152 |
| 29 Jul 2013 | USD | 20.8 | 20.8 | 20.39 | 20.61 | 20.61 | -0.15 (-0.72%) | 65,180 |
| 26 Jul 2013 | USD | 20.84 | 20.98 | 20.698 | 20.76 | 20.76 | -0.25 (-1.19%) | 408,079 |
| 25 Jul 2013 | USD | 21.18 | 21.45 | 20.34 | 21.01 | 21.01 | -0.14 (-0.66%) | 320,400 |
| 24 Jul 2013 | USD | 21.44 | 21.89 | 21.0501 | 21.15 | 21.15 | -0.15 (-0.70%) | 116,805 |
| 23 Jul 2013 | USD | 21.45 | 21.71 | 21.21 | 21.3 | 21.3 | -0.17 (-0.79%) | 230,795 |
| 22 Jul 2013 | USD | 21.68 | 21.86 | 21.39 | 21.47 | 21.47 | -0.17 (-0.79%) | 123,090 |
| 19 Jul 2013 | USD | 21.66 | 21.88 | 21.47 | 21.64 | 21.64 | -0.08 (-0.37%) | 118,971 |
| 18 Jul 2013 | USD | 21.81 | 21.88 | 21.5 | 21.72 | 21.72 | 0.0 (0.0%) | 113,115 |
| 17 Jul 2013 | USD | 21.9 | 22.1 | 21.6 | 21.72 | 21.72 | 0.0 (0.0%) | 280,529 |
| 16 Jul 2013 | USD | 21.96 | 21.96 | 21.66 | 21.72 | 21.72 | -0.19 (-0.87%) | 111,300 |
| 15 Jul 2013 | USD | 21.74 | 22.03 | 21.62 | 21.91 | 21.91 | -0.02 (-0.09%) | 176,879 |
| 12 Jul 2013 | USD | 22.09 | 22.22 | 21.8522 | 21.93 | 21.93 | -0.12 (-0.54%) | 112,851 |
| 11 Jul 2013 | USD | 21.94 | 22.07 | 21.61 | 22.05 | 22.05 | +0.44 (+2.04%) | 147,526 |
