| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2013 | USD | 15.49 | 15.57 | 15.13 | 15.33 | 15.33 | -0.2 (-1.29%) | 114,847 |
| 7 Oct 2013 | USD | 15.7 | 15.88 | 15.51 | 15.53 | 15.53 | -0.26 (-1.65%) | 60,536 |
| 4 Oct 2013 | USD | 15.58 | 15.99 | 15.49 | 15.79 | 15.79 | +0.17 (+1.09%) | 39,443 |
| 3 Oct 2013 | USD | 15.72 | 15.835 | 15.46 | 15.62 | 15.62 | -0.18 (-1.14%) | 84,874 |
| 2 Oct 2013 | USD | 15.86 | 16 | 15.7 | 15.8 | 15.8 | -0.08 (-0.50%) | 95,596 |
| 1 Oct 2013 | USD | 15.58 | 16.03 | 15.56 | 15.88 | 15.88 | +0.32 (+2.06%) | 180,442 |
| 30 Sep 2013 | USD | 15.26 | 15.65 | 15.2 | 15.56 | 15.56 | +0.25 (+1.63%) | 176,979 |
| 27 Sep 2013 | USD | 15.34 | 15.74 | 15.24 | 15.31 | 15.31 | -0.03 (-0.20%) | 143,046 |
| 26 Sep 2013 | USD | 15.27 | 15.45 | 14.99 | 15.34 | 15.34 | +0.07 (+0.46%) | 133,862 |
| 25 Sep 2013 | USD | 14.99 | 15.53 | 14.9 | 15.27 | 15.27 | +0.27 (+1.80%) | 148,482 |
| 24 Sep 2013 | USD | 15.16 | 15.2 | 14.96 | 15 | 15 | -0.21 (-1.38%) | 171,143 |
| 23 Sep 2013 | USD | 15.51 | 15.67 | 15.04 | 15.21 | 15.21 | -0.08 (-0.52%) | 159,410 |
| 20 Sep 2013 | USD | 15.72 | 15.72 | 15.28 | 15.29 | 15.29 | -0.36 (-2.30%) | 191,534 |
| 19 Sep 2013 | USD | 15.3 | 15.749 | 15.18 | 15.65 | 15.65 | +0.39 (+2.56%) | 105,330 |
| 18 Sep 2013 | USD | 15.27 | 15.58 | 15.09 | 15.26 | 15.26 | -0.03 (-0.20%) | 122,935 |
| 17 Sep 2013 | USD | 15.02 | 15.39 | 15 | 15.29 | 15.29 | +0.27 (+1.80%) | 82,485 |
| 16 Sep 2013 | USD | 15.28 | 15.42 | 14.94 | 15.02 | 15.02 | 0.0 (0.0%) | 114,118 |
| 13 Sep 2013 | USD | 15.04 | 15.14 | 14.33 | 15.02 | 15.02 | +0.07 (+0.47%) | 113,105 |
| 12 Sep 2013 | USD | 15.09 | 15.2599 | 14.75 | 14.95 | 14.95 | -0.11 (-0.73%) | 95,065 |
| 11 Sep 2013 | USD | 15.18 | 15.25 | 14.92 | 15.06 | 15.06 | -0.12 (-0.79%) | 205,263 |
| 10 Sep 2013 | USD | 14.51 | 15.2 | 14.5 | 15.18 | 15.18 | +0.69 (+4.76%) | 184,701 |
| 9 Sep 2013 | USD | 14.6 | 14.6 | 14.17 | 14.49 | 14.49 | 0.0 (0.0%) | 69,220 |
| 6 Sep 2013 | USD | 14.75 | 15 | 14.34 | 14.49 | 14.49 | -0.07 (-0.48%) | 80,754 |
| 5 Sep 2013 | USD | 14.41 | 14.65 | 14.35 | 14.56 | 14.56 | +0.22 (+1.53%) | 65,948 |
| 4 Sep 2013 | USD | 14.06 | 14.42 | 14.0101 | 14.34 | 14.34 | +0.26 (+1.85%) | 56,742 |
| 3 Sep 2013 | USD | 14.08 | 14.48 | 13.691 | 14.08 | 14.08 | +0.27 (+1.96%) | 148,648 |
| 2 Sep 2013 | USD | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 14.07 | 14.275 | 13.79 | 13.81 | 13.81 | -0.32 (-2.26%) | 86,554 |
| 29 Aug 2013 | USD | 13.97 | 14.17 | 13.97 | 14.13 | 14.13 | +0.08 (+0.57%) | 28,765 |
| 28 Aug 2013 | USD | 14.04 | 14.3055 | 14 | 14.05 | 14.05 | 0.0 (0.0%) | 34,490 |
