| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2013 | USD | 18.81 | 18.98 | 18.72 | 18.9 | 18.9 | +0.03 (+0.16%) | 14,731 |
| 26 Sep 2013 | USD | 18.62 | 18.92 | 18.5 | 18.87 | 18.87 | +0.21 (+1.13%) | 42,647 |
| 25 Sep 2013 | USD | 18.66 | 18.68 | 18.4 | 18.66 | 18.66 | -0.04 (-0.21%) | 93,830 |
| 24 Sep 2013 | USD | 18.85 | 18.85 | 18.46 | 18.7 | 18.7 | -0.08 (-0.43%) | 25,638 |
| 23 Sep 2013 | USD | 18.6 | 18.93 | 18.595 | 18.78 | 18.78 | +0.1 (+0.54%) | 75,916 |
| 20 Sep 2013 | USD | 18.68 | 18.94 | 18.46 | 18.68 | 18.68 | +0.09 (+0.48%) | 480,070 |
| 19 Sep 2013 | USD | 18.97 | 18.97 | 18.47 | 18.59 | 18.59 | -0.35 (-1.85%) | 82,071 |
| 18 Sep 2013 | USD | 18.95 | 19.25 | 18.89 | 18.94 | 18.94 | +0.03 (+0.16%) | 212,472 |
| 17 Sep 2013 | USD | 18.75 | 19 | 18.6 | 18.91 | 18.91 | +0.16 (+0.85%) | 65,870 |
| 16 Sep 2013 | USD | 19.05 | 19.07 | 18.65 | 18.75 | 18.75 | -0.14 (-0.74%) | 146,207 |
| 13 Sep 2013 | USD | 18.11 | 18.91 | 18.03 | 18.89 | 18.89 | +0.86 (+4.77%) | 76,426 |
| 12 Sep 2013 | USD | 18 | 18.15 | 17.9 | 18.03 | 18.03 | +0.03 (+0.17%) | 82,694 |
| 11 Sep 2013 | USD | 17.74 | 18.02 | 17.74 | 18 | 18 | +0.2 (+1.12%) | 116,677 |
| 10 Sep 2013 | USD | 17.55 | 18.1 | 17.55 | 17.8 | 17.8 | +0.26 (+1.48%) | 90,886 |
| 9 Sep 2013 | USD | 17.31 | 17.98 | 17.04 | 17.54 | 17.54 | +0.22 (+1.27%) | 111,405 |
| 6 Sep 2013 | USD | 16.85 | 17.4 | 16.45 | 17.32 | 17.32 | +0.54 (+3.22%) | 60,901 |
| 5 Sep 2013 | USD | 17.41 | 17.495 | 16.73 | 16.78 | 16.78 | -0.72 (-4.11%) | 59,753 |
| 4 Sep 2013 | USD | 16.88 | 17.67 | 16.8 | 17.5 | 17.5 | +0.6 (+3.55%) | 145,247 |
| 3 Sep 2013 | USD | 17.16 | 17.3 | 16.7 | 16.9 | 16.9 | -0.17 (-1.00%) | 147,707 |
| 2 Sep 2013 | USD | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 17.29 | 17.38 | 16.86 | 17.07 | 17.07 | -0.27 (-1.56%) | 50,604 |
| 29 Aug 2013 | USD | 16.76 | 17.4 | 16.76 | 17.34 | 17.34 | +0.54 (+3.21%) | 128,130 |
| 28 Aug 2013 | USD | 16.72 | 17.29 | 16.54 | 16.8 | 16.8 | +0.08 (+0.48%) | 267,034 |
| 27 Aug 2013 | USD | 16.9 | 17 | 16.63 | 16.72 | 16.72 | -0.26 (-1.53%) | 80,945 |
| 26 Aug 2013 | USD | 16.07 | 17.08 | 16.07 | 16.98 | 16.98 | +0.88 (+5.47%) | 147,327 |
| 23 Aug 2013 | USD | 16.2 | 16.4 | 15.87 | 16.1 | 16.1 | -0.17 (-1.04%) | 181,745 |
| 22 Aug 2013 | USD | 16.15 | 16.27 | 16.02 | 16.27 | 16.27 | +0.06 (+0.37%) | 59,769 |
| 21 Aug 2013 | USD | 16.82 | 16.82 | 15.79 | 16.21 | 16.21 | -0.61 (-3.63%) | 224,176 |
| 20 Aug 2013 | USD | 17.12 | 17.21 | 16.7 | 16.82 | 16.82 | -0.28 (-1.64%) | 66,552 |
| 19 Aug 2013 | USD | 17.31 | 17.47 | 17.1 | 17.1 | 17.1 | -0.2 (-1.16%) | 50,339 |
