| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2013 | USD | 16.22 | 16.9441 | 16.19 | 16.68 | 50.04 | +0.4 (+2.46%) | 136,804 |
| 20 Aug 2013 | USD | 15.89 | 16.373 | 15.89 | 16.28 | 48.84 | +0.56 (+3.56%) | 264,033 |
| 19 Aug 2013 | USD | 17.1 | 17.1 | 15.68 | 15.72 | 47.16 | -1.36 (-7.96%) | 315,791 |
| 16 Aug 2013 | USD | 17.08 | 17.3599 | 17.02 | 17.08 | 51.24 | -0.06 (-0.35%) | 124,850 |
| 15 Aug 2013 | USD | 17.41 | 17.5 | 17.07 | 17.14 | 51.42 | -0.4 (-2.28%) | 95,931 |
| 14 Aug 2013 | USD | 17.35 | 17.75 | 17.35 | 17.54 | 52.62 | +0.09 (+0.52%) | 64,428 |
| 13 Aug 2013 | USD | 17.44 | 17.5 | 17.21 | 17.45 | 52.35 | +0.01 (+0.06%) | 146,137 |
| 12 Aug 2013 | USD | 16.94 | 17.44 | 16.91 | 17.44 | 52.32 | +0.5 (+2.95%) | 235,029 |
| 9 Aug 2013 | USD | 17.25 | 17.25 | 16.91 | 16.94 | 50.82 | -0.31 (-1.80%) | 149,570 |
| 8 Aug 2013 | USD | 17.08 | 17.32 | 16.95 | 17.25 | 51.75 | +0.18 (+1.05%) | 112,259 |
| 7 Aug 2013 | USD | 17.3 | 17.38 | 16.86 | 17.07 | 51.21 | -0.29 (-1.67%) | 138,611 |
| 6 Aug 2013 | USD | 17.41 | 17.43 | 17.12 | 17.36 | 52.08 | -0.05 (-0.29%) | 97,555 |
| 5 Aug 2013 | USD | 17.44 | 17.5829 | 17.3 | 17.41 | 52.23 | -0.03 (-0.17%) | 64,891 |
| 2 Aug 2013 | USD | 17.27 | 17.6 | 17.27 | 17.44 | 52.32 | +0.27 (+1.57%) | 88,395 |
| 1 Aug 2013 | USD | 18.14 | 18.2 | 17.15 | 17.17 | 51.51 | -0.97 (-5.35%) | 170,430 |
| 31 Jul 2013 | USD | 18.37 | 18.43 | 17.81 | 18.14 | 54.42 | -0.27 (-1.47%) | 88,199 |
| 30 Jul 2013 | USD | 18.31 | 18.72 | 18.31 | 18.41 | 55.23 | +0.18 (+0.99%) | 99,320 |
| 29 Jul 2013 | USD | 18.25 | 18.35 | 18.18 | 18.23 | 54.69 | 0.0 (0.0%) | 64,942 |
| 26 Jul 2013 | USD | 18.05 | 18.25 | 17.94 | 18.23 | 54.69 | +0.18 (+1.00%) | 65,034 |
| 25 Jul 2013 | USD | 17.84 | 18.18 | 17.74 | 18.05 | 54.15 | +0.19 (+1.06%) | 79,707 |
| 24 Jul 2013 | USD | 18.21 | 18.21 | 17.59 | 17.86 | 53.58 | -0.27 (-1.49%) | 84,182 |
| 23 Jul 2013 | USD | 18.23 | 18.38 | 18.07 | 18.13 | 54.39 | -0.07 (-0.38%) | 114,547 |
| 22 Jul 2013 | USD | 18.14 | 18.3 | 18.075 | 18.2 | 54.6 | +0.07 (+0.39%) | 61,639 |
| 19 Jul 2013 | USD | 17.91 | 18.14 | 17.82 | 18.13 | 54.39 | +0.22 (+1.23%) | 66,862 |
| 18 Jul 2013 | USD | 18.2 | 18.2 | 17.82 | 17.91 | 53.73 | -0.23 (-1.27%) | 104,759 |
| 17 Jul 2013 | USD | 17.84 | 18.14 | 17.8025 | 18.14 | 54.42 | +0.42 (+2.37%) | 107,213 |
| 16 Jul 2013 | USD | 17.85 | 18.07 | 17.52 | 17.72 | 53.16 | -0.17 (-0.95%) | 125,714 |
| 15 Jul 2013 | USD | 17.54 | 17.98 | 17.45 | 17.89 | 53.67 | +0.27 (+1.53%) | 139,060 |
| 12 Jul 2013 | USD | 17.75 | 17.77 | 17.291 | 17.62 | 52.86 | -0.08 (-0.45%) | 136,208 |
| 11 Jul 2013 | USD | 16.96 | 17.73 | 16.89 | 17.7 | 53.1 | +1.04 (+6.24%) | 284,860 |
