| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2013 | USD | 19.06 | 19.12 | 18.69 | 18.81 | 18.81 | -0.35 (-1.83%) | 168,773 |
| 23 Sep 2013 | USD | 19.15 | 19.17 | 18.9101 | 19.16 | 19.16 | +0.13 (+0.68%) | 74,109 |
| 20 Sep 2013 | USD | 19.14 | 19.19 | 18.811 | 19.03 | 19.03 | +0.05 (+0.26%) | 122,903 |
| 19 Sep 2013 | USD | 19.29 | 19.3 | 18.87 | 18.98 | 18.98 | -0.23 (-1.20%) | 118,714 |
| 18 Sep 2013 | USD | 18.79 | 19.25 | 18.75 | 19.21 | 19.21 | +0.3 (+1.59%) | 110,670 |
| 17 Sep 2013 | USD | 19.31 | 19.33 | 18.81 | 18.91 | 18.91 | -0.28 (-1.46%) | 142,895 |
| 16 Sep 2013 | USD | 19.33 | 19.4699 | 19.12 | 19.19 | 19.19 | +0.06 (+0.31%) | 85,538 |
| 13 Sep 2013 | USD | 18.97 | 19.24 | 18.88 | 19.13 | 19.13 | +0.23 (+1.22%) | 81,107 |
| 12 Sep 2013 | USD | 19.14 | 19.37 | 18.8202 | 18.9 | 18.9 | -0.47 (-2.43%) | 84,280 |
| 11 Sep 2013 | USD | 19.45 | 19.45 | 19.19 | 19.37 | 19.37 | +0.07 (+0.36%) | 56,210 |
| 10 Sep 2013 | USD | 19.5 | 19.5 | 19.22 | 19.3 | 19.3 | -0.1 (-0.52%) | 72,523 |
| 9 Sep 2013 | USD | 19.42 | 19.5 | 19.2 | 19.4 | 19.4 | +0.1 (+0.52%) | 81,165 |
| 6 Sep 2013 | USD | 19.46 | 19.75 | 19.14 | 19.3 | 19.3 | -0.15 (-0.77%) | 72,023 |
| 5 Sep 2013 | USD | 19.27 | 19.65 | 19.15 | 19.45 | 19.45 | +0.281 (+1.46%) | 42,399 |
| 4 Sep 2013 | USD | 19.35 | 19.53 | 19.09 | 19.1692 | 19.1692 | -0.121 (-0.63%) | 64,446 |
| 3 Sep 2013 | USD | 19.35 | 19.8484 | 19.05 | 19.29 | 19.29 | -0.03 (-0.16%) | 91,344 |
| 2 Sep 2013 | USD | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 19.79 | 19.94 | 19.22 | 19.32 | 19.32 | -0.45 (-2.28%) | 149,781 |
| 29 Aug 2013 | USD | 19.74 | 19.78 | 19.67 | 19.77 | 19.77 | 0.0 (0.0%) | 124,889 |
| 28 Aug 2013 | USD | 19.78 | 19.79 | 19.66 | 19.77 | 19.77 | -0.01 (-0.05%) | 89,745 |
| 27 Aug 2013 | USD | 19.8 | 19.84 | 19.52 | 19.78 | 19.78 | -0.02 (-0.10%) | 144,411 |
| 26 Aug 2013 | USD | 19.7 | 19.9 | 19.36 | 19.8 | 19.8 | +0.13 (+0.66%) | 169,672 |
| 23 Aug 2013 | USD | 18.91 | 19.67 | 18.8472 | 19.67 | 19.67 | +0.83 (+4.41%) | 159,450 |
| 22 Aug 2013 | USD | 18.5 | 18.89 | 18.4101 | 18.84 | 18.84 | +0.44 (+2.39%) | 192,014 |
| 21 Aug 2013 | USD | 18.68 | 18.69 | 18.25 | 18.4 | 18.4 | -0.02 (-0.11%) | 201,921 |
| 20 Aug 2013 | USD | 18.75 | 18.99 | 18.26 | 18.42 | 18.42 | +0.03 (+0.16%) | 167,636 |
| 19 Aug 2013 | USD | 19.09 | 19.365 | 18.25 | 18.39 | 18.39 | -0.59 (-3.11%) | 157,484 |
| 16 Aug 2013 | USD | 19.5 | 19.78 | 18.95 | 18.98 | 18.98 | -0.7 (-3.56%) | 138,280 |
| 15 Aug 2013 | USD | 19.52 | 19.9 | 19.42 | 19.68 | 19.68 | +0.22 (+1.13%) | 109,619 |
| 14 Aug 2013 | USD | 19.9 | 19.9 | 19.39 | 19.46 | 19.46 | -0.2 (-1.02%) | 98,452 |
