| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2013 | USD | 17.91 | 18.02 | 17.69 | 17.72 | 17.72 | -0.28 (-1.56%) | 5,768 |
| 1 Oct 2013 | USD | 18.1 | 18.23 | 17.83 | 18 | 18 | -0.06 (-0.33%) | 8,490 |
| 30 Sep 2013 | USD | 17.78 | 18.11 | 17.78 | 18.06 | 18.06 | +0.14 (+0.78%) | 5,249 |
| 27 Sep 2013 | USD | 17.9 | 18.109 | 17.85 | 17.92 | 17.92 | -0.08 (-0.44%) | 2,081 |
| 26 Sep 2013 | USD | 18.1 | 18.1 | 17.77 | 18 | 18 | -0.16 (-0.88%) | 7,202 |
| 25 Sep 2013 | USD | 18.25 | 18.28 | 18.03 | 18.16 | 18.16 | +0.11 (+0.61%) | 16,039 |
| 24 Sep 2013 | USD | 18.07 | 18.28 | 18.01 | 18.05 | 18.05 | -0.17 (-0.93%) | 20,094 |
| 23 Sep 2013 | USD | 18.2 | 18.3 | 18.13 | 18.22 | 18.22 | -0.03 (-0.16%) | 15,354 |
| 20 Sep 2013 | USD | 17.66 | 18.28 | 17.59 | 18.25 | 18.25 | +0.6 (+3.40%) | 33,019 |
| 19 Sep 2013 | USD | 17.7 | 17.81 | 17.57 | 17.65 | 17.65 | -0.32 (-1.78%) | 2,358 |
| 18 Sep 2013 | USD | 17.5 | 18 | 17.5 | 17.97 | 17.97 | +0.44 (+2.51%) | 11,055 |
| 17 Sep 2013 | USD | 17.5303 | 17.5303 | 17.47 | 17.53 | 17.53 | -0.01 (-0.06%) | 6,592 |
| 16 Sep 2013 | USD | 17.55 | 17.55 | 17.37 | 17.54 | 17.54 | +0.07 (+0.40%) | 25,317 |
| 13 Sep 2013 | USD | 17.44 | 17.55 | 17.22 | 17.47 | 17.47 | +0.09 (+0.52%) | 4,210 |
| 12 Sep 2013 | USD | 17.31 | 17.555 | 17.29 | 17.38 | 17.38 | -0.12 (-0.69%) | 5,529 |
| 11 Sep 2013 | USD | 17.45 | 17.75 | 17.26 | 17.5 | 17.5 | 0.0 (0.0%) | 16,242 |
| 10 Sep 2013 | USD | 17.26 | 17.54 | 17.26 | 17.5 | 17.5 | -0.07 (-0.40%) | 1,890 |
| 9 Sep 2013 | USD | 17.3 | 17.57 | 17.3 | 17.57 | 17.57 | +0.35 (+2.03%) | 11,551 |
| 6 Sep 2013 | USD | 17.26 | 17.42 | 17.21 | 17.22 | 17.22 | +0.08 (+0.47%) | 2,370 |
| 5 Sep 2013 | USD | 17.1 | 17.15 | 16.95 | 17.14 | 17.14 | +0.12 (+0.71%) | 3,137 |
| 4 Sep 2013 | USD | 16.99 | 17.43 | 16.98 | 17.02 | 17.02 | -0.08 (-0.47%) | 9,340 |
| 3 Sep 2013 | USD | 17.23 | 17.33 | 17.01 | 17.1 | 17.1 | +0.04 (+0.23%) | 6,574 |
| 2 Sep 2013 | USD | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 17.46 | 17.46 | 17 | 17.06 | 17.06 | -0.42 (-2.40%) | 7,409 |
| 29 Aug 2013 | USD | 17.47 | 17.48 | 17.47 | 17.48 | 17.48 | +0.3 (+1.75%) | 2,641 |
| 28 Aug 2013 | USD | 17.1 | 17.45 | 17.07 | 17.18 | 17.18 | +0.12 (+0.70%) | 4,070 |
| 27 Aug 2013 | USD | 17.21 | 17.32 | 17.03 | 17.06 | 17.06 | -0.24 (-1.39%) | 41,193 |
| 26 Aug 2013 | USD | 17.47 | 17.58 | 17.3 | 17.3 | 17.3 | -0.22 (-1.26%) | 3,789 |
| 23 Aug 2013 | USD | 17.42 | 17.6599 | 17.35 | 17.52 | 17.52 | +0.15 (+0.86%) | 8,407 |
| 22 Aug 2013 | USD | 17.21 | 17.38 | 17.21 | 17.37 | 17.37 | +0.25 (+1.46%) | 2,869 |
