| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | USD | 17.87 | 18.2636 | 17.87 | 18.22 | 18.22 | +0.29 (+1.62%) | 67,015 |
| 21 Aug 2013 | USD | 17.82 | 18.04 | 17.82 | 17.93 | 17.93 | -0.1 (-0.55%) | 55,636 |
| 20 Aug 2013 | USD | 17.7 | 18.04 | 17.7 | 18.03 | 18.03 | +0.3 (+1.69%) | 81,902 |
| 19 Aug 2013 | USD | 17.73 | 17.86 | 17.67 | 17.73 | 17.73 | -0.03 (-0.17%) | 89,637 |
| 16 Aug 2013 | USD | 17.84 | 17.98 | 17.76 | 17.76 | 17.76 | -0.16 (-0.89%) | 82,231 |
| 15 Aug 2013 | USD | 17.99 | 18.05 | 17.85 | 17.92 | 17.92 | -0.17 (-0.94%) | 92,398 |
| 14 Aug 2013 | USD | 18.01 | 18.09 | 17.94 | 18.09 | 18.09 | +0.12 (+0.67%) | 68,344 |
| 13 Aug 2013 | USD | 18.09 | 18.14 | 17.95 | 17.97 | 17.97 | -0.13 (-0.72%) | 64,257 |
| 12 Aug 2013 | USD | 18.18 | 18.29 | 18.09 | 18.1 | 18.1 | +0.01 (+0.06%) | 82,813 |
| 9 Aug 2013 | USD | 18.12 | 18.2 | 18.05 | 18.09 | 18.09 | -0.12 (-0.66%) | 54,775 |
| 8 Aug 2013 | USD | 18.14 | 18.2699 | 18.1 | 18.21 | 18.21 | +0.05 (+0.28%) | 61,945 |
| 7 Aug 2013 | USD | 18.23 | 18.3 | 18.12 | 18.16 | 18.16 | -0.13 (-0.71%) | 96,407 |
| 6 Aug 2013 | USD | 18.29 | 18.43 | 18.21 | 18.29 | 18.29 | -0.15 (-0.81%) | 35,072 |
| 5 Aug 2013 | USD | 18.37 | 18.5 | 18.21 | 18.44 | 18.44 | -0.04 (-0.22%) | 47,712 |
| 2 Aug 2013 | USD | 18.46 | 18.57 | 18.46 | 18.48 | 18.48 | -0.09 (-0.48%) | 40,585 |
| 1 Aug 2013 | USD | 18.57 | 18.6 | 18.45 | 18.57 | 18.57 | -0.01 (-0.05%) | 108,473 |
| 31 Jul 2013 | USD | 18.45 | 18.6 | 18.36 | 18.58 | 18.58 | +0.1 (+0.54%) | 68,918 |
| 30 Jul 2013 | USD | 18.42 | 18.5 | 18.4 | 18.48 | 18.48 | +0.06 (+0.33%) | 52,474 |
| 29 Jul 2013 | USD | 18.34 | 18.58 | 18.34 | 18.42 | 18.42 | -0.02 (-0.11%) | 54,194 |
| 26 Jul 2013 | USD | 18.47 | 18.58 | 18.2975 | 18.44 | 18.44 | +0.02 (+0.11%) | 55,963 |
| 25 Jul 2013 | USD | 18.48 | 18.54 | 18.299 | 18.42 | 18.42 | -0.19 (-1.02%) | 64,588 |
| 24 Jul 2013 | USD | 18.66 | 18.68 | 18.47 | 18.61 | 18.61 | -0.05 (-0.27%) | 65,121 |
| 23 Jul 2013 | USD | 18.63 | 18.72 | 18.4612 | 18.66 | 18.66 | +0.13 (+0.70%) | 61,490 |
| 22 Jul 2013 | USD | 18.78 | 18.87 | 18.45 | 18.53 | 18.53 | -0.39 (-2.06%) | 136,235 |
| 19 Jul 2013 | USD | 18.98 | 19 | 18.81 | 18.92 | 18.92 | -0.08 (-0.42%) | 63,785 |
| 18 Jul 2013 | USD | 19.04 | 19.12 | 18.96 | 19 | 19 | -0.09 (-0.47%) | 59,961 |
| 17 Jul 2013 | USD | 18.99 | 19.16 | 18.99 | 19.09 | 19.09 | 0.0 (0.0%) | 71,669 |
| 16 Jul 2013 | USD | 19.03 | 19.09 | 18.89 | 19.09 | 19.09 | +0.03 (+0.16%) | 47,060 |
| 15 Jul 2013 | USD | 19.1 | 19.18 | 19.01 | 19.06 | 19.06 | -0.15 (-0.78%) | 65,379 |
| 12 Jul 2013 | USD | 19.33 | 19.33 | 19.1 | 19.21 | 19.21 | -0.09 (-0.47%) | 39,002 |
