| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | USD | 34.68 | 35.37 | 34.56 | 34.9 | 34.9 | +0.18 (+0.52%) | 40,057 |
| 24 Sep 2013 | USD | 34.93 | 35.32 | 34.42 | 34.72 | 34.72 | -0.08 (-0.23%) | 63,053 |
| 23 Sep 2013 | USD | 34.62 | 34.98 | 34.31 | 34.8 | 34.8 | -0.01 (-0.03%) | 48,683 |
| 20 Sep 2013 | USD | 35.39 | 35.53 | 34.52 | 34.81 | 34.81 | -0.41 (-1.16%) | 173,455 |
| 19 Sep 2013 | USD | 35.48 | 35.52 | 34.86 | 35.22 | 35.22 | -0.21 (-0.59%) | 140,164 |
| 18 Sep 2013 | USD | 35.65 | 35.825 | 35.12 | 35.43 | 35.43 | -0.31 (-0.87%) | 118,180 |
| 17 Sep 2013 | USD | 35.78 | 36.08 | 35.55 | 35.74 | 35.74 | -0.05 (-0.14%) | 81,921 |
| 16 Sep 2013 | USD | 36 | 36.106 | 35.47 | 35.79 | 35.79 | +0.21 (+0.59%) | 63,112 |
| 13 Sep 2013 | USD | 35.76 | 35.949 | 35.276 | 35.58 | 35.58 | -0.06 (-0.17%) | 46,558 |
| 12 Sep 2013 | USD | 36.14 | 36.31 | 35.42 | 35.64 | 35.64 | -0.5 (-1.38%) | 77,749 |
| 11 Sep 2013 | USD | 35.52 | 36.31 | 35.47 | 36.14 | 36.14 | +0.3 (+0.84%) | 116,109 |
| 10 Sep 2013 | USD | 35.27 | 35.87 | 35.17 | 35.84 | 35.84 | +0.84 (+2.40%) | 85,488 |
| 9 Sep 2013 | USD | 34.96 | 35.46 | 34.76 | 35 | 35 | +0.17 (+0.49%) | 83,319 |
| 6 Sep 2013 | USD | 34.4 | 35 | 33.89 | 34.83 | 34.83 | +0.59 (+1.72%) | 90,352 |
| 5 Sep 2013 | USD | 33.86 | 34.5475 | 33.61 | 34.24 | 34.24 | +0.48 (+1.42%) | 68,605 |
| 4 Sep 2013 | USD | 32.81 | 33.85 | 32.65 | 33.76 | 33.76 | +0.94 (+2.86%) | 88,154 |
| 3 Sep 2013 | USD | 32.97 | 33.4599 | 32.47 | 32.82 | 32.82 | +0.31 (+0.95%) | 92,592 |
| 2 Sep 2013 | USD | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 32.61 | 32.65 | 32.34 | 32.51 | 32.51 | -0.14 (-0.43%) | 194,190 |
| 29 Aug 2013 | USD | 32.57 | 33.03 | 32.27 | 32.65 | 32.65 | +0.04 (+0.12%) | 79,407 |
| 28 Aug 2013 | USD | 33.03 | 33.38 | 32.61 | 32.61 | 32.61 | -0.54 (-1.63%) | 60,082 |
| 27 Aug 2013 | USD | 32.95 | 33.53 | 32.655 | 33.15 | 33.15 | -0.3 (-0.90%) | 155,585 |
| 26 Aug 2013 | USD | 33.74 | 33.95 | 33.37 | 33.45 | 33.45 | -0.28 (-0.83%) | 87,697 |
| 23 Aug 2013 | USD | 33.98 | 33.98 | 33.24 | 33.73 | 33.73 | -0.11 (-0.33%) | 57,811 |
| 22 Aug 2013 | USD | 33.3 | 34.14 | 33.3 | 33.84 | 33.84 | +0.76 (+2.30%) | 73,100 |
| 21 Aug 2013 | USD | 33.18 | 33.55 | 32.672 | 33.08 | 33.08 | -0.27 (-0.81%) | 79,103 |
| 20 Aug 2013 | USD | 32.6 | 33.49 | 32.5 | 33.35 | 33.35 | +0.8 (+2.46%) | 61,042 |
| 19 Aug 2013 | USD | 33.29 | 33.35 | 32.5 | 32.55 | 32.55 | -0.7 (-2.11%) | 87,531 |
| 16 Aug 2013 | USD | 33.23 | 34.05 | 33.2 | 33.25 | 33.25 | -0.05 (-0.15%) | 92,088 |
| 15 Aug 2013 | USD | 33.49 | 33.73 | 33.01 | 33.3 | 33.3 | -0.6 (-1.77%) | 74,173 |
