| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2013 | USD | 16.06 | 16.1 | 15.8838 | 16.1 | 4.025 | 0.0 (0.0%) | 84,140 |
| 16 Jul 2013 | USD | 16.07 | 16.15 | 15.98 | 16.1 | 4.025 | -0.01 (-0.06%) | 109,228 |
| 15 Jul 2013 | USD | 16.12 | 16.13 | 16.01 | 16.11 | 4.0275 | -0.08 (-0.49%) | 44,860 |
| 12 Jul 2013 | USD | 16.16 | 16.29 | 16 | 16.19 | 4.0475 | -0.07 (-0.43%) | 75,844 |
| 11 Jul 2013 | USD | 16.39 | 16.39 | 15.78 | 16.26 | 4.065 | +0.17 (+1.06%) | 58,900 |
| 10 Jul 2013 | USD | 16.25 | 16.38 | 15.97 | 16.09 | 4.0225 | -0.15 (-0.92%) | 162,872 |
| 9 Jul 2013 | USD | 16.1 | 16.3 | 15.87 | 16.24 | 4.06 | +0.22 (+1.37%) | 102,416 |
| 8 Jul 2013 | USD | 16.02 | 16.19 | 15.85 | 16.02 | 4.005 | -0.05 (-0.31%) | 33,584 |
| 5 Jul 2013 | USD | 16.26 | 16.26 | 15.76 | 16.07 | 4.0175 | +0.38 (+2.42%) | 62,492 |
| 4 Jul 2013 | USD | 15.69 | 15.69 | 15.69 | 15.69 | 3.9225 | 0.0 (0.0%) | 0 |
| 3 Jul 2013 | USD | 15.65 | 15.81 | 15.38 | 15.69 | 3.9225 | -0.12 (-0.76%) | 64,812 |
| 2 Jul 2013 | USD | 15.86 | 16.11 | 15.8 | 15.81 | 3.9525 | -0.24 (-1.50%) | 137,524 |
| 1 Jul 2013 | USD | 16.24 | 16.24 | 15.89 | 16.05 | 4.0125 | +0.05 (+0.31%) | 223,228 |
| 28 Jun 2013 | USD | 15.671 | 16 | 15.671 | 16 | 4 | -0.08 (-0.50%) | 18,028 |
| 27 Jun 2013 | USD | 15.91 | 16.1 | 15.59 | 16.08 | 4.02 | +0.22 (+1.39%) | 147,092 |
| 26 Jun 2013 | USD | 15.55 | 15.92 | 15.55 | 15.86 | 3.965 | +0.44 (+2.85%) | 81,716 |
| 25 Jun 2013 | USD | 15.032 | 15.64 | 15.01 | 15.42 | 3.855 | +0.51 (+3.42%) | 118,836 |
| 24 Jun 2013 | USD | 15.11 | 15.22 | 14.9 | 14.91 | 3.7275 | -0.46 (-2.99%) | 595,432 |
| 21 Jun 2013 | USD | 15.15 | 15.38 | 15.01 | 15.37 | 3.8425 | +0.3 (+1.99%) | 191,696 |
| 20 Jun 2013 | USD | 15.51 | 15.88 | 15.01 | 15.07 | 3.7675 | -0.86 (-5.40%) | 562,768 |
| 19 Jun 2013 | USD | 15.96 | 16.1 | 15.82 | 15.93 | 3.9825 | +0.02 (+0.13%) | 252,080 |
| 18 Jun 2013 | USD | 15.45 | 16.17 | 15.45 | 15.91 | 3.9775 | +0.37 (+2.38%) | 209,676 |
| 17 Jun 2013 | USD | 15.06 | 15.66 | 14.995 | 15.54 | 3.885 | +0.71 (+4.79%) | 201,708 |
| 14 Jun 2013 | USD | 14.89 | 15.42 | 14.75 | 14.83 | 3.7075 | +0.03 (+0.20%) | 1,023,812 |
| 13 Jun 2013 | USD | 15.1 | 15.24 | 14.75 | 14.8 | 3.7 | -0.47 (-3.08%) | 262,796 |
| 12 Jun 2013 | USD | 15.36 | 15.6 | 15.2 | 15.27 | 3.8175 | -0.03 (-0.20%) | 67,112 |
| 11 Jun 2013 | USD | 15.38 | 15.54 | 15.09 | 15.3 | 3.825 | -0.24 (-1.54%) | 221,932 |
| 10 Jun 2013 | USD | 15.7 | 15.78 | 15.5 | 15.54 | 3.885 | -0.12 (-0.77%) | 58,708 |
| 7 Jun 2013 | USD | 15.72 | 15.74 | 15.49 | 15.66 | 3.915 | +0.135 (+0.87%) | 133,352 |
| 6 Jun 2013 | USD | 15.42 | 15.55 | 15.33 | 15.525 | 3.8813 | +0.155 (+1.01%) | 59,028 |
