| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2013 | USD | 16.96 | 17.0393 | 16.56 | 16.66 | 49.98 | -0.32 (-1.88%) | 225,923 |
| 9 Jul 2013 | USD | 16.68 | 17.11 | 16.55 | 16.98 | 50.94 | +0.29 (+1.74%) | 233,275 |
| 8 Jul 2013 | USD | 16.88 | 17.11 | 16.36 | 16.69 | 50.07 | -0.49 (-2.85%) | 316,054 |
| 5 Jul 2013 | USD | 18.51 | 18.51 | 16.68 | 17.18 | 51.54 | -1.28 (-6.93%) | 293,474 |
| 4 Jul 2013 | USD | 18.46 | 18.46 | 18.46 | 18.46 | 55.38 | 0.0 (0.0%) | 0 |
| 3 Jul 2013 | USD | 18.58 | 18.58 | 18.24 | 18.46 | 55.38 | -0.17 (-0.91%) | 50,590 |
| 2 Jul 2013 | USD | 18.71 | 18.9 | 18.5 | 18.63 | 55.89 | -0.14 (-0.75%) | 89,058 |
| 1 Jul 2013 | USD | 18.86 | 18.96 | 18.7 | 18.77 | 56.31 | -0.04 (-0.21%) | 104,456 |
| 28 Jun 2013 | USD | 18.9 | 19.04 | 18.63 | 18.81 | 56.43 | -0.06 (-0.32%) | 132,519 |
| 27 Jun 2013 | USD | 18.65 | 18.889 | 18.64 | 18.87 | 56.61 | +0.32 (+1.73%) | 121,449 |
| 26 Jun 2013 | USD | 18.31 | 18.69 | 18.224 | 18.55 | 55.65 | +0.39 (+2.15%) | 148,913 |
| 25 Jun 2013 | USD | 18.04 | 18.36 | 17.95 | 18.16 | 54.48 | +0.19 (+1.06%) | 186,504 |
| 24 Jun 2013 | USD | 18.67 | 18.68 | 17.3 | 17.97 | 53.91 | -1.01 (-5.32%) | 380,783 |
| 21 Jun 2013 | USD | 19.24 | 19.35 | 18.41 | 18.98 | 56.94 | -0.17 (-0.89%) | 242,023 |
| 20 Jun 2013 | USD | 20.01 | 20.1 | 19.01 | 19.15 | 57.45 | -1.12 (-5.53%) | 183,167 |
| 19 Jun 2013 | USD | 20.68 | 20.87 | 20.25 | 20.27 | 60.81 | -0.27 (-1.31%) | 256,869 |
| 18 Jun 2013 | USD | 20.4 | 20.65 | 20.04 | 20.54 | 61.62 | +0.15 (+0.74%) | 178,572 |
| 17 Jun 2013 | USD | 20.98 | 21.08 | 20.28 | 20.39 | 61.17 | -0.47 (-2.25%) | 153,039 |
| 14 Jun 2013 | USD | 20.8 | 21.35 | 20.64 | 20.86 | 62.58 | -0.66 (-3.07%) | 221,532 |
| 13 Jun 2013 | USD | 20.75 | 21.72 | 20.58 | 21.52 | 64.56 | +0.75 (+3.61%) | 317,489 |
| 12 Jun 2013 | USD | 22.25 | 22.26 | 20.72 | 20.77 | 62.31 | -1.48 (-6.65%) | 444,733 |
| 11 Jun 2013 | USD | 22.6 | 22.69 | 22.22 | 22.25 | 66.75 | -0.51 (-2.24%) | 136,311 |
| 10 Jun 2013 | USD | 22.77 | 22.99 | 22.68 | 22.76 | 68.28 | 0.0 (0.0%) | 117,089 |
| 7 Jun 2013 | USD | 22.9 | 23.05 | 22.6 | 22.76 | 68.28 | +0.17 (+0.75%) | 181,886 |
| 6 Jun 2013 | USD | 22.47 | 22.7096 | 22.19 | 22.59 | 67.77 | +0.12 (+0.53%) | 87,084 |
| 5 Jun 2013 | USD | 22.45 | 22.6594 | 22.3235 | 22.47 | 67.41 | +0.06 (+0.27%) | 151,275 |
| 4 Jun 2013 | USD | 22.05 | 22.53 | 21.96 | 22.41 | 67.23 | +0.3 (+1.36%) | 223,818 |
| 3 Jun 2013 | USD | 22.87 | 22.9315 | 21.65 | 22.11 | 66.33 | -0.78 (-3.41%) | 358,417 |
| 31 May 2013 | USD | 23.61 | 23.74 | 22.89 | 22.89 | 68.67 | -0.85 (-3.58%) | 164,096 |
| 30 May 2013 | USD | 23.89 | 24.22 | 23.69 | 23.74 | 71.22 | -0.17 (-0.71%) | 104,665 |
