| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2013 | USD | 16.7 | 16.8 | 16.51 | 16.56 | 49.68 | -0.18 (-1.08%) | 89,472 |
| 1 Oct 2013 | USD | 16.58 | 16.74 | 16.47 | 16.74 | 50.22 | +0.12 (+0.72%) | 117,931 |
| 30 Sep 2013 | USD | 16.66 | 16.81 | 16.5201 | 16.62 | 49.86 | -0.14 (-0.84%) | 67,008 |
| 27 Sep 2013 | USD | 16.91 | 17.02 | 16.75 | 16.76 | 50.28 | -0.22 (-1.30%) | 66,929 |
| 26 Sep 2013 | USD | 17.17 | 17.17 | 16.91 | 16.98 | 50.94 | -0.17 (-0.99%) | 63,369 |
| 25 Sep 2013 | USD | 16.96 | 17.17 | 16.94 | 17.15 | 51.45 | +0.15 (+0.88%) | 121,402 |
| 24 Sep 2013 | USD | 16.84 | 17.06 | 16.76 | 17 | 51 | +0.14 (+0.83%) | 110,344 |
| 23 Sep 2013 | USD | 16.88 | 17.06 | 16.75 | 16.86 | 50.58 | -0.03 (-0.18%) | 140,482 |
| 20 Sep 2013 | USD | 17.12 | 17.2 | 16.8 | 16.89 | 50.67 | -0.23 (-1.34%) | 144,793 |
| 19 Sep 2013 | USD | 17.48 | 17.63 | 17.02 | 17.12 | 51.36 | -0.47 (-2.67%) | 132,641 |
| 18 Sep 2013 | USD | 16.92 | 17.6 | 16.92 | 17.59 | 52.77 | +0.56 (+3.29%) | 166,169 |
| 17 Sep 2013 | USD | 16.83 | 17.11 | 16.81 | 17.03 | 51.09 | -0.4 (-2.29%) | 120,549 |
| 16 Sep 2013 | USD | 17.81 | 17.85 | 17.41 | 17.43 | 52.29 | -0.1 (-0.57%) | 196,666 |
| 13 Sep 2013 | USD | 17.38 | 17.62 | 17.3 | 17.53 | 52.59 | +0.23 (+1.33%) | 112,286 |
| 12 Sep 2013 | USD | 17.27 | 17.33 | 17.065 | 17.3 | 51.9 | +0.11 (+0.64%) | 96,598 |
| 11 Sep 2013 | USD | 17.02 | 17.22 | 16.99 | 17.19 | 51.57 | +0.08 (+0.47%) | 119,462 |
| 10 Sep 2013 | USD | 17.06 | 17.19 | 16.99 | 17.11 | 51.33 | -0.25 (-1.44%) | 149,832 |
| 9 Sep 2013 | USD | 17.27 | 17.4545 | 17.1868 | 17.36 | 52.08 | +0.17 (+0.99%) | 79,956 |
| 6 Sep 2013 | USD | 17.21 | 17.48 | 17.16 | 17.19 | 51.57 | +0.17 (+1.00%) | 100,308 |
| 5 Sep 2013 | USD | 17.41 | 17.45 | 16.91 | 17.02 | 51.06 | -0.43 (-2.46%) | 131,601 |
| 4 Sep 2013 | USD | 17.37 | 17.59 | 17.36 | 17.45 | 52.35 | +0.05 (+0.29%) | 103,977 |
| 3 Sep 2013 | USD | 17.63 | 18.01 | 17.2437 | 17.4 | 52.2 | -0.16 (-0.91%) | 103,081 |
| 2 Sep 2013 | USD | 17.56 | 17.56 | 17.56 | 17.56 | 52.68 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 17.6 | 17.86 | 17.53 | 17.56 | 52.68 | -0.05 (-0.28%) | 94,044 |
| 29 Aug 2013 | USD | 17.3 | 17.62 | 17.2101 | 17.61 | 52.83 | +0.29 (+1.67%) | 80,336 |
| 28 Aug 2013 | USD | 17.54 | 17.6 | 17.22 | 17.32 | 51.96 | -0.27 (-1.53%) | 72,031 |
| 27 Aug 2013 | USD | 17.33 | 17.785 | 17.3 | 17.59 | 52.77 | +0.17 (+0.98%) | 103,774 |
| 26 Aug 2013 | USD | 17.52 | 17.6 | 17.35 | 17.42 | 52.26 | -0.11 (-0.63%) | 82,477 |
| 23 Aug 2013 | USD | 16.94 | 17.6 | 16.83 | 17.53 | 52.59 | +0.66 (+3.91%) | 135,846 |
| 22 Aug 2013 | USD | 16.75 | 17.12 | 16.69 | 16.87 | 50.61 | +0.19 (+1.14%) | 108,400 |
