| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2013 | USD | 15.38 | 15.51 | 15.38 | 15.43 | 6.1745 | +0.19 (+1.25%) | 25,883 |
| 21 Aug 2013 | USD | 15.4 | 15.4 | 15.1 | 15.24 | 6.0984 | -0.295 (-1.90%) | 25,396 |
| 20 Aug 2013 | USD | 15.42 | 15.59 | 15.42 | 15.535 | 6.2165 | -0.015 (-0.10%) | 15,284 |
| 19 Aug 2013 | USD | 15.72 | 15.74 | 15.55 | 15.55 | 6.2225 | -0.15 (-0.96%) | 16,329 |
| 16 Aug 2013 | USD | 15.71 | 15.72 | 15.67 | 15.7 | 6.2825 | +0.01 (+0.06%) | 20,884 |
| 15 Aug 2013 | USD | 15.74 | 15.81 | 15.68 | 15.69 | 6.2785 | -0.44 (-2.73%) | 20,227 |
| 14 Aug 2013 | USD | 16.1 | 16.29 | 16.08 | 16.13 | 6.4546 | -0.19 (-1.16%) | 19,559 |
| 13 Aug 2013 | USD | 16.14 | 16.34 | 16.14 | 16.32 | 6.5306 | +0.07 (+0.43%) | 7,926 |
| 12 Aug 2013 | USD | 16.06 | 16.25 | 16.06 | 16.25 | 6.5026 | +0.2 (+1.25%) | 7,331 |
| 9 Aug 2013 | USD | 16.19 | 16.19 | 16.01 | 16.05 | 6.4226 | -0.01 (-0.06%) | 8,582 |
| 8 Aug 2013 | USD | 16.091 | 16.14 | 15.94 | 16.06 | 6.4266 | -0.04 (-0.25%) | 18,354 |
| 7 Aug 2013 | USD | 16.19 | 16.2 | 16.06 | 16.1 | 6.4426 | -0.39 (-2.37%) | 21,628 |
| 6 Aug 2013 | USD | 16.47 | 16.5221 | 16.4 | 16.49 | 6.5986 | +0.17 (+1.04%) | 37,929 |
| 5 Aug 2013 | USD | 16.32 | 16.32 | 16.18 | 16.32 | 6.5306 | -0.035 (-0.21%) | 21,181 |
| 2 Aug 2013 | USD | 16.42 | 16.42 | 16.2 | 16.355 | 6.5446 | +0.795 (+5.11%) | 20,012 |
| 1 Aug 2013 | USD | 15.56 | 15.56 | 15.56 | 15.56 | 6.2265 | 0.0 (0.0%) | 0 |
| 31 Jul 2013 | USD | 15.53 | 15.6 | 15.4459 | 15.56 | 6.2265 | +0.09 (+0.58%) | 19,843 |
| 30 Jul 2013 | USD | 15.62 | 15.7 | 15.45 | 15.47 | 6.1905 | -0.27 (-1.72%) | 19,749 |
| 29 Jul 2013 | USD | 15.76 | 15.78 | 15.66 | 15.74 | 6.2985 | -0.81 (-4.89%) | 13,176 |
| 26 Jul 2013 | USD | 16.55 | 16.95 | 16.4 | 16.55 | 6.6226 | +0.22 (+1.35%) | 102,404 |
| 25 Jul 2013 | USD | 16.46 | 16.46 | 16.29 | 16.33 | 6.5346 | -0.73 (-4.28%) | 133,815 |
| 24 Jul 2013 | USD | 17.12 | 17.35 | 17.05 | 17.06 | 6.8267 | -0.4 (-2.29%) | 47,427 |
| 23 Jul 2013 | USD | 17.31 | 17.5 | 17.31 | 17.46 | 6.9868 | +0.17 (+0.98%) | 19,792 |
| 22 Jul 2013 | USD | 17.31 | 17.31 | 17.21 | 17.29 | 6.9188 | -0.06 (-0.35%) | 10,491 |
| 19 Jul 2013 | USD | 17.23 | 17.37 | 17.23 | 17.3505 | 6.943 | -0.369 (-2.09%) | 22,349 |
| 18 Jul 2013 | USD | 17.66 | 17.75 | 17.62 | 17.72 | 7.0908 | +0.18 (+1.03%) | 21,873 |
| 17 Jul 2013 | USD | 17.47 | 17.55 | 17.43 | 17.54 | 7.0188 | +0.08 (+0.46%) | 13,545 |
| 16 Jul 2013 | USD | 17.44 | 17.59 | 17.36 | 17.46 | 6.9868 | -0.01 (-0.06%) | 14,258 |
| 15 Jul 2013 | USD | 17.36 | 17.47 | 17.36 | 17.47 | 6.9908 | +0.09 (+0.52%) | 11,607 |
| 12 Jul 2013 | USD | 17.25 | 17.38 | 17.25 | 17.38 | 6.9548 | 0.0 (0.0%) | 9,592 |
