| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | USD | 19.4 | 19.545 | 19.3 | 19.41 | 19.41 | -0.26 (-1.32%) | 54,735 |
| 24 Sep 2013 | USD | 19.6563 | 19.762 | 19.5332 | 19.67 | 19.67 | -0.11 (-0.56%) | 27,991 |
| 23 Sep 2013 | USD | 19.8823 | 19.8823 | 19.76 | 19.78 | 19.78 | +0.01 (+0.05%) | 30,663 |
| 20 Sep 2013 | USD | 19.81 | 19.8509 | 19.73 | 19.77 | 19.77 | -0.147 (-0.74%) | 167,367 |
| 19 Sep 2013 | USD | 19.92 | 19.98 | 19.84 | 19.9166 | 19.9166 | +0.407 (+2.08%) | 111,488 |
| 18 Sep 2013 | USD | 19.2629 | 19.58 | 19.17 | 19.51 | 19.51 | +0.41 (+2.15%) | 27,673 |
| 17 Sep 2013 | USD | 19.296 | 19.35 | 19.05 | 19.1 | 19.1 | +0.01 (+0.05%) | 21,694 |
| 16 Sep 2013 | USD | 19.1 | 19.21 | 19.02 | 19.09 | 19.09 | +0.23 (+1.22%) | 32,015 |
| 13 Sep 2013 | USD | 18.9359 | 18.9359 | 18.77 | 18.86 | 18.86 | +0.02 (+0.11%) | 21,286 |
| 12 Sep 2013 | USD | 18.69 | 18.86 | 18.65 | 18.84 | 18.84 | +0.01 (+0.05%) | 31,123 |
| 11 Sep 2013 | USD | 18.6 | 18.83 | 18.5965 | 18.83 | 18.83 | +0.57 (+3.12%) | 14,579 |
| 10 Sep 2013 | USD | 18.3828 | 18.3828 | 18.22 | 18.26 | 18.26 | +0.03 (+0.16%) | 26,632 |
| 9 Sep 2013 | USD | 18.07 | 18.24 | 18.06 | 18.23 | 18.23 | +0.26 (+1.45%) | 32,183 |
| 6 Sep 2013 | USD | 18.0165 | 18.08 | 17.92 | 17.97 | 17.97 | -0.02 (-0.11%) | 29,028 |
| 5 Sep 2013 | USD | 17.9263 | 18.16 | 17.88 | 17.99 | 17.99 | +0.15 (+0.84%) | 15,478 |
| 4 Sep 2013 | USD | 17.7 | 17.84 | 17.7 | 17.84 | 17.84 | +0.26 (+1.48%) | 1,093,759 |
| 3 Sep 2013 | USD | 17.72 | 17.72 | 17.53 | 17.58 | 17.58 | +0.16 (+0.92%) | 162,292 |
| 2 Sep 2013 | USD | 17.4203 | 17.4203 | 17.4203 | 17.4203 | 17.4203 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 17.65 | 17.65 | 17.41 | 17.4203 | 17.4203 | -0.31 (-1.75%) | 18,019 |
| 29 Aug 2013 | USD | 17.81 | 17.85 | 17.72 | 17.73 | 17.73 | +0.013 (+0.07%) | 11,377 |
| 28 Aug 2013 | USD | 17.88 | 17.88 | 17.67 | 17.7169 | 17.7169 | -0.243 (-1.35%) | 18,639 |
| 27 Aug 2013 | USD | 18.18 | 18.18 | 17.96 | 17.96 | 17.96 | -0.067 (-0.37%) | 80,017 |
| 26 Aug 2013 | USD | 18.0959 | 18.21 | 18 | 18.0265 | 18.0265 | -0.034 (-0.19%) | 34,894 |
| 23 Aug 2013 | USD | 18.14 | 18.18 | 18.02 | 18.06 | 18.06 | -0.09 (-0.50%) | 25,914 |
| 22 Aug 2013 | USD | 18.36 | 18.36 | 18.09 | 18.15 | 18.15 | -0.231 (-1.26%) | 57,931 |
| 21 Aug 2013 | USD | 18.5825 | 18.67 | 18.3807 | 18.3807 | 18.3807 | -0.049 (-0.27%) | 30,973 |
| 20 Aug 2013 | USD | 18.425 | 18.5 | 18.36 | 18.43 | 18.43 | -0.29 (-1.55%) | 27,668 |
| 19 Aug 2013 | USD | 18.71 | 18.77 | 18.65 | 18.72 | 18.72 | +0.1 (+0.54%) | 42,430 |
| 16 Aug 2013 | USD | 18.5475 | 18.64 | 18.44 | 18.62 | 18.62 | -0.13 (-0.69%) | 15,687 |
| 15 Aug 2013 | USD | 18.71 | 18.75 | 18.43 | 18.75 | 18.75 | +0.02 (+0.11%) | 29,516 |
