| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | USD | 17.14 | 17.39 | 16.93 | 17.25 | 17.25 | +0.18 (+1.05%) | 2,746,795 |
| 9 Jul 2013 | USD | 17.06 | 17.26 | 16.93 | 17.07 | 17.07 | +0.14 (+0.83%) | 2,345,973 |
| 8 Jul 2013 | USD | 16.5 | 16.98 | 16.49 | 16.93 | 16.93 | +0.55 (+3.36%) | 3,091,391 |
| 5 Jul 2013 | USD | 16.28 | 16.5 | 16.2 | 16.38 | 16.38 | +0.27 (+1.68%) | 1,679,695 |
| 4 Jul 2013 | USD | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.0 (0.0%) | 0 |
| 3 Jul 2013 | USD | 16.07 | 16.215 | 15.89 | 16.11 | 16.11 | +0.03 (+0.19%) | 1,675,935 |
| 2 Jul 2013 | USD | 16.02 | 16.16 | 15.94 | 16.08 | 16.08 | -0.13 (-0.80%) | 1,899,161 |
| 1 Jul 2013 | USD | 16.14 | 16.28 | 16.1 | 16.21 | 16.21 | +0.19 (+1.19%) | 726,117 |
| 28 Jun 2013 | USD | 15.98 | 16.14 | 15.86 | 16.02 | 16.02 | +0.02 (+0.13%) | 1,791,869 |
| 27 Jun 2013 | USD | 16.11 | 16.19 | 15.975 | 16 | 16 | +0.01 (+0.06%) | 2,062,464 |
| 26 Jun 2013 | USD | 15.9 | 16.09 | 15.9 | 15.99 | 15.99 | +0.28 (+1.78%) | 1,963,979 |
| 25 Jun 2013 | USD | 15.59 | 15.72 | 15.4 | 15.71 | 15.71 | +0.22 (+1.42%) | 2,956,495 |
| 24 Jun 2013 | USD | 15.8 | 15.87 | 15.49 | 15.49 | 15.49 | -0.52 (-3.25%) | 3,776,836 |
| 21 Jun 2013 | USD | 16.14 | 16.2 | 15.77 | 16.01 | 16.01 | -0.2 (-1.23%) | 4,028,157 |
| 20 Jun 2013 | USD | 15.95 | 16.46 | 15.7701 | 16.21 | 16.21 | +0.13 (+0.81%) | 4,797,337 |
| 19 Jun 2013 | USD | 16.08 | 16.25 | 15.97 | 16.08 | 16.08 | +0.02 (+0.12%) | 2,857,534 |
| 18 Jun 2013 | USD | 15.8 | 16.2 | 15.72 | 16.06 | 16.06 | +0.29 (+1.84%) | 1,898,745 |
| 17 Jun 2013 | USD | 15.65 | 15.91 | 15.65 | 15.77 | 15.77 | +0.29 (+1.87%) | 1,571,585 |
| 14 Jun 2013 | USD | 15.68 | 15.809 | 15.46 | 15.48 | 15.48 | -0.24 (-1.53%) | 1,761,238 |
| 13 Jun 2013 | USD | 15.48 | 15.81 | 15.44 | 15.72 | 15.72 | +0.24 (+1.55%) | 2,154,449 |
| 12 Jun 2013 | USD | 15.99 | 15.99 | 15.47 | 15.48 | 15.48 | -0.36 (-2.27%) | 2,120,410 |
| 11 Jun 2013 | USD | 15.7 | 16.08 | 15.61 | 15.84 | 15.84 | -0.11 (-0.69%) | 2,455,296 |
| 10 Jun 2013 | USD | 16.07 | 16.07 | 15.85 | 15.95 | 15.95 | -0.05 (-0.31%) | 1,483,880 |
| 7 Jun 2013 | USD | 15.74 | 16 | 15.64 | 16 | 16 | +0.41 (+2.63%) | 2,048,780 |
| 6 Jun 2013 | USD | 15.43 | 15.6399 | 15.3 | 15.59 | 15.59 | +0.16 (+1.04%) | 2,398,801 |
| 5 Jun 2013 | USD | 15.68 | 15.7 | 15.34 | 15.43 | 15.43 | -0.32 (-2.03%) | 1,874,319 |
| 4 Jun 2013 | USD | 15.95 | 16.06 | 15.53 | 15.75 | 15.75 | -0.26 (-1.62%) | 2,756,338 |
| 3 Jun 2013 | USD | 15.99 | 16.05 | 15.75 | 16.01 | 16.01 | +0.21 (+1.33%) | 2,675,021 |
| 31 May 2013 | USD | 16.05 | 16.16 | 15.79 | 15.8 | 15.8 | -0.36 (-2.23%) | 2,244,151 |
| 30 May 2013 | USD | 16.03 | 16.31 | 16.03 | 16.16 | 16.16 | +0.15 (+0.94%) | 2,096,631 |
