| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2013 | USD | 16.88 | 16.99 | 16.83 | 16.93 | 16.5818 | +0.1 (+0.59%) | 131,965 |
| 3 Oct 2013 | USD | 17.18 | 17.18 | 16.81 | 16.83 | 16.4838 | -0.33 (-1.92%) | 222,258 |
| 2 Oct 2013 | USD | 17.17 | 17.24 | 17.07 | 17.16 | 16.8071 | -0.15 (-0.87%) | 232,230 |
| 1 Oct 2013 | USD | 17.35 | 17.38 | 17.2 | 17.31 | 16.954 | -0.015 (-0.09%) | 284,658 |
| 30 Sep 2013 | USD | 17.47 | 17.47 | 17.11 | 17.325 | 16.9687 | -0.265 (-1.51%) | 474,794 |
| 27 Sep 2013 | USD | 17.61 | 17.64 | 17.43 | 17.59 | 17.2282 | +0.01 (+0.06%) | 324,113 |
| 26 Sep 2013 | USD | 17.52 | 17.66 | 17.45 | 17.58 | 17.2184 | +0.04 (+0.23%) | 372,917 |
| 25 Sep 2013 | USD | 17.43 | 17.61 | 17.26 | 17.54 | 17.1792 | +0.19 (+1.10%) | 314,776 |
| 24 Sep 2013 | USD | 17.09 | 17.39 | 17.02 | 17.35 | 16.9931 | +0.21 (+1.23%) | 397,183 |
| 23 Sep 2013 | USD | 17.06 | 17.21 | 17 | 17.14 | 16.7875 | +0.02 (+0.12%) | 253,045 |
| 20 Sep 2013 | USD | 17.09 | 17.2 | 16.96 | 17.12 | 16.7679 | +0.12 (+0.71%) | 356,448 |
| 19 Sep 2013 | USD | 17.21 | 17.23 | 16.95 | 17 | 16.6503 | -0.26 (-1.51%) | 303,077 |
| 18 Sep 2013 | USD | 17.14 | 17.26 | 16.99 | 17.26 | 16.905 | +0.05 (+0.29%) | 251,213 |
| 17 Sep 2013 | USD | 17.26 | 17.28 | 16.95 | 17.21 | 16.856 | +0.04 (+0.23%) | 383,736 |
| 16 Sep 2013 | USD | 17.29 | 17.43 | 17.1 | 17.17 | 16.8168 | +0.03 (+0.18%) | 498,771 |
| 13 Sep 2013 | USD | 17.02 | 17.2 | 16.99 | 17.14 | 16.7875 | +0.09 (+0.53%) | 521,563 |
| 12 Sep 2013 | USD | 16.95 | 17.07 | 16.8 | 17.05 | 16.6993 | -0.25 (-1.45%) | 1,905,081 |
| 11 Sep 2013 | USD | 17.51 | 17.64 | 17.18 | 17.3 | 16.9442 | -0.56 (-3.14%) | 180,797 |
| 10 Sep 2013 | USD | 17.51 | 17.97 | 17.39 | 17.86 | 17.4927 | +0.36 (+2.06%) | 239,061 |
| 9 Sep 2013 | USD | 17.47 | 17.56 | 17.31 | 17.5 | 17.1401 | +0.13 (+0.75%) | 112,139 |
| 6 Sep 2013 | USD | 17.49 | 17.49 | 17.14 | 17.37 | 17.0127 | -0.02 (-0.12%) | 82,654 |
| 5 Sep 2013 | USD | 17.49 | 17.49 | 17.25 | 17.39 | 17.0323 | -0.07 (-0.40%) | 86,564 |
| 4 Sep 2013 | USD | 17.45 | 17.5 | 17.34 | 17.46 | 17.1009 | +0.08 (+0.46%) | 120,624 |
| 3 Sep 2013 | USD | 17.43 | 17.43 | 17.16 | 17.38 | 17.0225 | +0.1 (+0.58%) | 130,320 |
| 2 Sep 2013 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 16.9246 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 17.35 | 17.44 | 17.15 | 17.28 | 16.9246 | -0.09 (-0.52%) | 223,682 |
| 29 Aug 2013 | USD | 17.03 | 17.38 | 17.03 | 17.37 | 17.0127 | +0.37 (+2.18%) | 242,408 |
| 28 Aug 2013 | USD | 16.8 | 17.04 | 16.78 | 17 | 16.6503 | +0.24 (+1.43%) | 141,646 |
| 27 Aug 2013 | USD | 17 | 17.02 | 16.75 | 16.76 | 16.4153 | -0.3 (-1.76%) | 321,974 |
| 26 Aug 2013 | USD | 17.18 | 17.26 | 17.05 | 17.06 | 16.7091 | -0.14 (-0.81%) | 239,191 |
