| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2013 | USD | 16.55 | 16.56 | 16.19 | 16.35 | 16.35 | -0.26 (-1.57%) | 2,493,906 |
| 20 Aug 2013 | USD | 16.52 | 16.77 | 16.375 | 16.61 | 16.61 | -0.02 (-0.12%) | 1,914,433 |
| 19 Aug 2013 | USD | 17.03 | 17.06 | 16.6 | 16.63 | 16.63 | -0.45 (-2.63%) | 1,630,974 |
| 16 Aug 2013 | USD | 16.98 | 17.14 | 16.95 | 17.08 | 17.08 | -0.09 (-0.52%) | 1,704,680 |
| 15 Aug 2013 | USD | 17.2 | 17.21 | 16.95 | 17.17 | 17.17 | -0.21 (-1.21%) | 1,901,498 |
| 14 Aug 2013 | USD | 17.42 | 17.42 | 17.18 | 17.38 | 17.38 | +0.01 (+0.06%) | 2,181,678 |
| 13 Aug 2013 | USD | 17.09 | 17.49 | 17.07 | 17.37 | 17.37 | +0.28 (+1.64%) | 2,885,442 |
| 12 Aug 2013 | USD | 17.1 | 17.1529 | 16.96 | 17.09 | 17.09 | -0.13 (-0.75%) | 4,152,094 |
| 9 Aug 2013 | USD | 17.15 | 17.3 | 16.98 | 17.22 | 17.22 | 0.0 (0.0%) | 2,470,554 |
| 8 Aug 2013 | USD | 17.16 | 17.51 | 17.085 | 17.22 | 17.22 | -0.1 (-0.58%) | 3,430,560 |
| 7 Aug 2013 | USD | 17.53 | 17.571 | 17.26 | 17.32 | 17.32 | -0.39 (-2.20%) | 2,081,297 |
| 6 Aug 2013 | USD | 17.82 | 17.87 | 17.59 | 17.71 | 17.71 | -0.09 (-0.51%) | 1,652,429 |
| 5 Aug 2013 | USD | 17.88 | 17.95 | 17.7 | 17.8 | 17.8 | -0.08 (-0.45%) | 1,318,275 |
| 2 Aug 2013 | USD | 17.77 | 17.9 | 17.63 | 17.88 | 17.88 | +0.04 (+0.22%) | 1,516,827 |
| 1 Aug 2013 | USD | 17.68 | 17.92 | 17.68 | 17.84 | 17.84 | +0.23 (+1.31%) | 2,481,303 |
| 31 Jul 2013 | USD | 17.75 | 17.94 | 17.59 | 17.61 | 17.61 | -0.03 (-0.17%) | 2,062,378 |
| 30 Jul 2013 | USD | 17.72 | 17.79 | 17.59 | 17.64 | 17.64 | -0.09 (-0.51%) | 1,241,582 |
| 29 Jul 2013 | USD | 17.78 | 17.82 | 17.59 | 17.73 | 17.73 | -0.11 (-0.62%) | 1,181,718 |
| 26 Jul 2013 | USD | 17.87 | 17.95 | 17.745 | 17.84 | 17.84 | -0.14 (-0.78%) | 1,210,155 |
| 25 Jul 2013 | USD | 17.91 | 18.02 | 17.8 | 17.98 | 17.98 | +0.06 (+0.33%) | 1,471,943 |
| 24 Jul 2013 | USD | 18 | 18.16 | 17.82 | 17.92 | 17.92 | +0.02 (+0.11%) | 1,893,398 |
| 23 Jul 2013 | USD | 17.88 | 18.16 | 17.804 | 17.9 | 17.9 | +0.07 (+0.39%) | 1,940,451 |
| 22 Jul 2013 | USD | 17.58 | 17.84 | 17.57 | 17.83 | 17.83 | +0.24 (+1.36%) | 1,438,431 |
| 19 Jul 2013 | USD | 17.58 | 17.67 | 17.47 | 17.59 | 17.59 | 0.0 (0.0%) | 1,247,079 |
| 18 Jul 2013 | USD | 17.3 | 17.68 | 17.29 | 17.59 | 17.59 | +0.32 (+1.85%) | 1,834,398 |
| 17 Jul 2013 | USD | 17.33 | 17.42 | 17.21 | 17.27 | 17.27 | -0.03 (-0.17%) | 1,040,202 |
| 16 Jul 2013 | USD | 17.37 | 17.43 | 17.18 | 17.3 | 17.3 | -0.01 (-0.06%) | 1,692,178 |
| 15 Jul 2013 | USD | 17.26 | 17.6 | 17.26 | 17.31 | 17.31 | +0.02 (+0.12%) | 1,685,018 |
| 12 Jul 2013 | USD | 17.38 | 17.43 | 17.22 | 17.29 | 17.29 | -0.04 (-0.23%) | 1,889,792 |
| 11 Jul 2013 | USD | 17.54 | 17.6 | 17.2 | 17.33 | 17.33 | +0.08 (+0.46%) | 2,191,318 |
