| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2013 | USD | 17.99 | 18.54 | 17.99 | 18.15 | 18.15 | +0.15 (+0.83%) | 8,637,962 |
| 23 Aug 2013 | USD | 17.87 | 18.01 | 17.76 | 18 | 18 | +0.18 (+1.01%) | 7,407,413 |
| 22 Aug 2013 | USD | 17.59 | 17.85 | 17.5 | 17.82 | 17.82 | +0.36 (+2.06%) | 9,542,856 |
| 21 Aug 2013 | USD | 17.24 | 17.56 | 17.19 | 17.46 | 17.46 | +0.22 (+1.28%) | 9,484,560 |
| 20 Aug 2013 | USD | 17.16 | 17.32 | 17.04 | 17.24 | 17.24 | +0.04 (+0.23%) | 6,321,803 |
| 19 Aug 2013 | USD | 17.18 | 17.6 | 17.08 | 17.2 | 17.2 | +0.01 (+0.06%) | 6,227,123 |
| 16 Aug 2013 | USD | 17.1 | 17.28 | 17.08 | 17.19 | 17.19 | +0.05 (+0.29%) | 6,122,181 |
| 15 Aug 2013 | USD | 17.23 | 17.25 | 16.97 | 17.14 | 17.14 | -0.22 (-1.27%) | 6,750,872 |
| 14 Aug 2013 | USD | 17.3 | 17.48 | 17.23 | 17.36 | 17.36 | -0.01 (-0.06%) | 6,242,634 |
| 13 Aug 2013 | USD | 17.36 | 17.45 | 17.11 | 17.37 | 17.37 | +0.14 (+0.81%) | 7,160,738 |
| 12 Aug 2013 | USD | 17.19 | 17.44 | 17.08 | 17.23 | 17.23 | -0.02 (-0.12%) | 4,606,379 |
| 9 Aug 2013 | USD | 17.45 | 17.49 | 17.01 | 17.25 | 17.25 | -0.24 (-1.37%) | 7,230,808 |
| 8 Aug 2013 | USD | 17.39 | 17.57 | 17.32 | 17.49 | 17.49 | +0.21 (+1.22%) | 10,462,959 |
| 7 Aug 2013 | USD | 16.95 | 17.49 | 16.86 | 17.28 | 17.28 | +0.37 (+2.19%) | 15,089,130 |
| 6 Aug 2013 | USD | 17.54 | 17.67 | 16.75 | 16.91 | 16.91 | +0.36 (+2.18%) | 23,539,836 |
| 5 Aug 2013 | USD | 16.39 | 16.56 | 16.27 | 16.55 | 16.55 | +0.1 (+0.61%) | 9,404,567 |
| 2 Aug 2013 | USD | 16.72 | 16.75 | 16.31 | 16.45 | 16.45 | -0.4 (-2.37%) | 11,674,658 |
| 1 Aug 2013 | USD | 16.46 | 16.99 | 16.4595 | 16.85 | 16.85 | +0.54 (+3.31%) | 9,663,263 |
| 31 Jul 2013 | USD | 16.42 | 16.52 | 16.28 | 16.31 | 16.31 | -0.04 (-0.24%) | 7,782,767 |
| 30 Jul 2013 | USD | 16.07 | 16.52 | 16.03 | 16.35 | 16.35 | +0.39 (+2.44%) | 7,802,085 |
| 29 Jul 2013 | USD | 15.96 | 16.14 | 15.87 | 15.96 | 15.96 | +0.02 (+0.13%) | 4,072,583 |
| 26 Jul 2013 | USD | 15.7 | 16 | 15.62 | 15.94 | 15.94 | +0.11 (+0.69%) | 5,179,810 |
| 25 Jul 2013 | USD | 16.01 | 16.14 | 15.61 | 15.83 | 15.83 | -0.24 (-1.49%) | 10,960,659 |
| 24 Jul 2013 | USD | 16.3 | 16.5 | 15.98 | 16.07 | 16.07 | -0.05 (-0.31%) | 6,280,929 |
| 23 Jul 2013 | USD | 16.2 | 16.45 | 16.1 | 16.12 | 16.12 | -0.04 (-0.25%) | 5,588,502 |
| 22 Jul 2013 | USD | 16.05 | 16.24 | 15.96 | 16.16 | 16.16 | -0.02 (-0.12%) | 4,329,963 |
| 19 Jul 2013 | USD | 16.16 | 16.25 | 15.98 | 16.18 | 16.18 | 0.0 (0.0%) | 5,955,033 |
| 18 Jul 2013 | USD | 15.71 | 16.25 | 15.71 | 16.18 | 16.18 | +0.49 (+3.12%) | 9,544,136 |
| 17 Jul 2013 | USD | 15.72 | 15.78 | 15.6 | 15.69 | 15.69 | -0.01 (-0.06%) | 6,467,676 |
| 16 Jul 2013 | USD | 15.76 | 15.91 | 15.56 | 15.7 | 15.7 | -0.02 (-0.13%) | 6,204,541 |
