| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2013 | USD | 13.06 | 13.33 | 13.03 | 13.26 | 265.2 | +0.22 (+1.69%) | 1,245,631 |
| 4 Sep 2013 | USD | 12.86 | 13.15 | 12.82 | 13.04 | 260.8 | -0.23 (-1.73%) | 9,699,404 |
| 3 Sep 2013 | USD | 13.26 | 13.33 | 13.16 | 13.27 | 265.4 | +0.12 (+0.91%) | 280,074 |
| 2 Sep 2013 | USD | 13.15 | 13.15 | 13.15 | 13.15 | 263 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 13.5 | 13.55 | 13.15 | 13.15 | 263 | -0.32 (-2.38%) | 603,343 |
| 29 Aug 2013 | USD | 13.45 | 13.58 | 13.351 | 13.47 | 269.4 | +0.04 (+0.30%) | 264,441 |
| 28 Aug 2013 | USD | 13.21 | 13.515 | 13.21 | 13.43 | 268.6 | +0.17 (+1.28%) | 287,723 |
| 27 Aug 2013 | USD | 13.43 | 13.5796 | 13.22 | 13.26 | 265.2 | -0.36 (-2.64%) | 290,589 |
| 26 Aug 2013 | USD | 13.64 | 13.69 | 13.49 | 13.62 | 272.4 | -0.08 (-0.58%) | 253,422 |
| 23 Aug 2013 | USD | 13.78 | 13.92 | 13.6618 | 13.7 | 274 | -0.08 (-0.58%) | 210,238 |
| 22 Aug 2013 | USD | 13.7 | 13.84 | 13.57 | 13.78 | 275.6 | +0.19 (+1.40%) | 214,859 |
| 21 Aug 2013 | USD | 13.7 | 13.84 | 13.52 | 13.59 | 271.8 | -0.54 (-3.82%) | 233,164 |
| 20 Aug 2013 | USD | 13.89 | 14.21 | 13.85 | 14.13 | 282.6 | +0.24 (+1.73%) | 361,328 |
| 19 Aug 2013 | USD | 14.06 | 14.12 | 13.89 | 13.89 | 277.8 | -0.17 (-1.21%) | 278,699 |
| 16 Aug 2013 | USD | 14.1 | 14.18 | 14.01 | 14.06 | 281.2 | -0.07 (-0.50%) | 162,842 |
| 15 Aug 2013 | USD | 14.21 | 14.28 | 14.1 | 14.13 | 282.6 | -0.17 (-1.19%) | 212,337 |
| 14 Aug 2013 | USD | 14.15 | 14.37 | 14.11 | 14.3 | 286 | +0.09 (+0.63%) | 176,274 |
| 13 Aug 2013 | USD | 14.25 | 14.3 | 14.1401 | 14.21 | 284.2 | -0.02 (-0.14%) | 182,199 |
| 12 Aug 2013 | USD | 14.06 | 14.25 | 14.03 | 14.23 | 284.6 | +0.13 (+0.92%) | 203,445 |
| 9 Aug 2013 | USD | 14.2 | 14.3 | 14.06 | 14.1 | 282 | -0.12 (-0.84%) | 245,424 |
| 8 Aug 2013 | USD | 14.21 | 14.31 | 14.07 | 14.22 | 284.4 | +0.16 (+1.14%) | 249,355 |
| 7 Aug 2013 | USD | 14.36 | 14.41 | 13.94 | 14.06 | 281.2 | -0.3 (-2.09%) | 513,140 |
| 6 Aug 2013 | USD | 14.45 | 14.54 | 14.32 | 14.36 | 287.2 | -0.09 (-0.62%) | 241,147 |
| 5 Aug 2013 | USD | 14.59 | 14.597 | 14.3826 | 14.45 | 289 | -0.14 (-0.96%) | 337,981 |
| 2 Aug 2013 | USD | 14.62 | 14.67 | 14.35 | 14.59 | 291.8 | +0.09 (+0.62%) | 395,579 |
| 1 Aug 2013 | USD | 14.71 | 14.71 | 14.42 | 14.5 | 290 | -0.1 (-0.68%) | 262,971 |
| 31 Jul 2013 | USD | 14.66 | 14.6999 | 14.516 | 14.6 | 292 | +0.02 (+0.14%) | 177,344 |
| 30 Jul 2013 | USD | 14.5 | 14.63 | 14.49 | 14.58 | 291.6 | +0.13 (+0.90%) | 183,924 |
| 29 Jul 2013 | USD | 14.65 | 14.71 | 14.43 | 14.45 | 289 | -0.2 (-1.37%) | 219,615 |
| 26 Jul 2013 | USD | 14.56 | 14.68 | 14.5201 | 14.65 | 293 | +0.02 (+0.14%) | 171,494 |
