| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2013 | USD | 19.62 | 19.86 | 19.48 | 19.84 | 19.84 | +0.32 (+1.64%) | 24,013 |
| 25 Sep 2013 | USD | 19.63 | 19.85 | 19.43 | 19.52 | 19.52 | -0.04 (-0.20%) | 24,042 |
| 24 Sep 2013 | USD | 19.38 | 19.7 | 19.38 | 19.56 | 19.56 | +0.3 (+1.56%) | 31,169 |
| 23 Sep 2013 | USD | 19.42 | 19.42 | 19.25 | 19.26 | 19.26 | -0.17 (-0.87%) | 37,800 |
| 20 Sep 2013 | USD | 19.5 | 19.54 | 19.4 | 19.43 | 19.43 | -0.12 (-0.61%) | 79,503 |
| 19 Sep 2013 | USD | 19.68 | 19.84 | 19.41 | 19.55 | 19.55 | -0.07 (-0.36%) | 39,104 |
| 18 Sep 2013 | USD | 19.56 | 19.829 | 19.24 | 19.62 | 19.62 | +0.12 (+0.62%) | 78,150 |
| 17 Sep 2013 | USD | 19.61 | 19.74 | 19.28 | 19.5 | 19.5 | -0.1 (-0.51%) | 48,819 |
| 16 Sep 2013 | USD | 19.2 | 20.1 | 19.1 | 19.6 | 19.6 | +0.6 (+3.16%) | 231,175 |
| 13 Sep 2013 | USD | 19.37 | 19.44 | 18.97 | 19 | 19 | -0.3 (-1.55%) | 153,729 |
| 12 Sep 2013 | USD | 19.65 | 19.6975 | 19.28 | 19.3 | 19.3 | -0.36 (-1.83%) | 77,099 |
| 11 Sep 2013 | USD | 19.88 | 19.99 | 19.6001 | 19.66 | 19.66 | -0.23 (-1.16%) | 47,688 |
| 10 Sep 2013 | USD | 20.02 | 20.08 | 19.81 | 19.89 | 19.89 | -0.06 (-0.30%) | 62,892 |
| 9 Sep 2013 | USD | 19.86 | 20 | 19.8 | 19.95 | 19.95 | +0.09 (+0.45%) | 160,465 |
| 6 Sep 2013 | USD | 20.03 | 20.03 | 19.8 | 19.86 | 19.86 | -0.03 (-0.15%) | 73,705 |
| 5 Sep 2013 | USD | 19.95 | 19.964 | 19.75 | 19.89 | 19.89 | +0.02 (+0.10%) | 31,809 |
| 4 Sep 2013 | USD | 19.75 | 20 | 19.71 | 19.87 | 19.87 | +0.05 (+0.25%) | 59,021 |
| 3 Sep 2013 | USD | 19.83 | 20.04 | 19.55 | 19.82 | 19.82 | +0.19 (+0.97%) | 39,568 |
| 2 Sep 2013 | USD | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 19.6 | 20.09 | 19.6 | 19.63 | 19.63 | -0.49 (-2.44%) | 82,158 |
| 29 Aug 2013 | USD | 19.92 | 20.5 | 19.92 | 20.12 | 20.12 | +0.26 (+1.31%) | 126,381 |
| 28 Aug 2013 | USD | 19.64 | 20.17 | 19.51 | 19.86 | 19.86 | +0.28 (+1.43%) | 56,592 |
| 27 Aug 2013 | USD | 20.13 | 20.23 | 19.51 | 19.58 | 19.58 | -0.59 (-2.93%) | 104,557 |
| 26 Aug 2013 | USD | 20.27 | 20.44 | 20.1 | 20.17 | 20.17 | -0.08 (-0.40%) | 27,754 |
| 23 Aug 2013 | USD | 20.18 | 20.35 | 20.12 | 20.25 | 20.25 | +0.03 (+0.15%) | 84,387 |
| 22 Aug 2013 | USD | 20.19 | 20.3999 | 20.01 | 20.22 | 20.22 | +0.02 (+0.10%) | 15,810 |
| 21 Aug 2013 | USD | 20.14 | 20.5 | 20.01 | 20.2 | 20.2 | -0.055 (-0.27%) | 26,164 |
| 20 Aug 2013 | USD | 19.92 | 20.31 | 19.85 | 20.255 | 20.255 | +0.375 (+1.89%) | 50,497 |
| 19 Aug 2013 | USD | 20.21 | 20.282 | 19.85 | 19.88 | 19.88 | -0.24 (-1.19%) | 47,231 |
| 16 Aug 2013 | USD | 20.55 | 20.86 | 20.1 | 20.12 | 20.12 | -0.4 (-1.95%) | 96,500 |
