| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2013 | USD | 20.44 | 20.51 | 19.95 | 20.48 | 20.48 | +0.22 (+1.09%) | 227,257 |
| 10 Jul 2013 | USD | 20.36 | 20.4 | 20.05 | 20.26 | 20.26 | -0.1 (-0.49%) | 118,380 |
| 9 Jul 2013 | USD | 19.6 | 20.53 | 19.6 | 20.36 | 20.36 | +0.82 (+4.20%) | 359,216 |
| 8 Jul 2013 | USD | 19.68 | 20.03 | 19.51 | 19.54 | 19.54 | -0.05 (-0.26%) | 262,379 |
| 5 Jul 2013 | USD | 19.69 | 19.71 | 19.44 | 19.59 | 19.59 | +0.05 (+0.26%) | 239,500 |
| 4 Jul 2013 | USD | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.0 (0.0%) | 0 |
| 3 Jul 2013 | USD | 19.43 | 19.69 | 19.4 | 19.54 | 19.54 | +0.02 (+0.10%) | 96,707 |
| 2 Jul 2013 | USD | 19.66 | 19.75 | 19.34 | 19.52 | 19.52 | -0.22 (-1.11%) | 287,937 |
| 1 Jul 2013 | USD | 19.63 | 19.96 | 19.5 | 19.74 | 19.74 | +0.11 (+0.56%) | 294,477 |
| 28 Jun 2013 | USD | 19.6 | 19.8 | 19.4 | 19.63 | 19.63 | -0.11 (-0.56%) | 1,519,901 |
| 27 Jun 2013 | USD | 19.49 | 19.8 | 19.32 | 19.74 | 19.74 | +0.34 (+1.75%) | 483,725 |
| 26 Jun 2013 | USD | 19.38 | 19.51 | 19.22 | 19.4 | 19.4 | +0.12 (+0.62%) | 561,669 |
| 25 Jun 2013 | USD | 19.48 | 19.71 | 19.19 | 19.28 | 19.28 | -0.28 (-1.43%) | 650,478 |
| 24 Jun 2013 | USD | 19.84 | 19.98 | 19.54 | 19.56 | 19.56 | -0.435 (-2.18%) | 396,686 |
| 21 Jun 2013 | USD | 19.7 | 20.08 | 19.45 | 19.995 | 19.995 | +0.365 (+1.86%) | 439,425 |
| 20 Jun 2013 | USD | 19.34 | 19.95 | 19.13 | 19.63 | 19.63 | +0.06 (+0.31%) | 374,188 |
| 19 Jun 2013 | USD | 19.85 | 19.95 | 19.43 | 19.57 | 19.57 | -0.31 (-1.56%) | 310,470 |
| 18 Jun 2013 | USD | 19.85 | 20.14 | 19.73 | 19.88 | 19.88 | +0.04 (+0.20%) | 615,758 |
| 17 Jun 2013 | USD | 20.5 | 20.5 | 19.75 | 19.84 | 19.84 | -0.56 (-2.75%) | 439,220 |
| 14 Jun 2013 | USD | 20.55 | 20.67 | 20.29 | 20.4 | 20.4 | -0.23 (-1.11%) | 187,821 |
| 13 Jun 2013 | USD | 20.1 | 20.65 | 20 | 20.63 | 20.63 | +0.57 (+2.84%) | 225,034 |
| 12 Jun 2013 | USD | 20.44 | 20.61 | 20.06 | 20.06 | 20.06 | -0.25 (-1.23%) | 311,281 |
| 11 Jun 2013 | USD | 20.27 | 20.4 | 20 | 20.31 | 20.31 | -0.09 (-0.44%) | 417,133 |
| 10 Jun 2013 | USD | 20.4 | 20.56 | 20.3 | 20.4 | 20.4 | 0.0 (0.0%) | 329,501 |
| 7 Jun 2013 | USD | 20.76 | 20.76 | 20.27 | 20.4 | 20.4 | -0.34 (-1.64%) | 683,855 |
| 6 Jun 2013 | USD | 20.6 | 21.23 | 20.37 | 20.74 | 20.74 | +0.49 (+2.42%) | 775,070 |
| 5 Jun 2013 | USD | 20.45 | 20.68 | 20.1401 | 20.25 | 20.25 | -0.33 (-1.60%) | 358,716 |
| 4 Jun 2013 | USD | 21.05 | 21.218 | 20.29 | 20.58 | 20.58 | -0.36 (-1.72%) | 406,872 |
| 3 Jun 2013 | USD | 20.57 | 21.06 | 20.51 | 20.94 | 20.94 | +0.43 (+2.10%) | 380,277 |
| 31 May 2013 | USD | 20.34 | 20.96 | 20.33 | 20.51 | 20.51 | +0.03 (+0.15%) | 494,389 |
