| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2013 | USD | 16.15 | 16.94 | 16.15 | 16.9 | 16.9 | +0.97 (+6.09%) | 106,250 |
| 10 Jul 2013 | USD | 16.06 | 16.22 | 15.9 | 15.93 | 15.93 | -0.09 (-0.56%) | 192,392 |
| 9 Jul 2013 | USD | 15.61 | 16.14 | 15.38 | 16.02 | 16.02 | +0.52 (+3.35%) | 147,139 |
| 8 Jul 2013 | USD | 16.31 | 16.55 | 15.33 | 15.5 | 15.5 | -0.55 (-3.43%) | 241,218 |
| 5 Jul 2013 | USD | 16.27 | 16.27 | 15.7 | 16.05 | 16.05 | -0.03 (-0.19%) | 64,232 |
| 4 Jul 2013 | USD | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.0 (0.0%) | 0 |
| 3 Jul 2013 | USD | 15.99 | 16.19 | 15.65 | 16.08 | 16.08 | -0.01 (-0.06%) | 108,274 |
| 2 Jul 2013 | USD | 16.46 | 16.46 | 15.95 | 16.09 | 16.09 | -0.26 (-1.59%) | 94,198 |
| 1 Jul 2013 | USD | 16.69 | 16.69 | 16.1 | 16.35 | 16.35 | -0.23 (-1.39%) | 197,691 |
| 28 Jun 2013 | USD | 15.33 | 16.58 | 15.028 | 16.58 | 16.58 | +1.24 (+8.08%) | 746,100 |
| 27 Jun 2013 | USD | 14.82 | 15.38 | 14.82 | 15.34 | 15.34 | +0.64 (+4.35%) | 96,978 |
| 26 Jun 2013 | USD | 15.03 | 15.22 | 14.69 | 14.7 | 14.7 | -0.22 (-1.47%) | 184,519 |
| 25 Jun 2013 | USD | 14.63 | 15.01 | 14.3486 | 14.92 | 14.92 | +0.52 (+3.61%) | 786,810 |
| 24 Jun 2013 | USD | 15.26 | 15.26 | 14.24 | 14.4 | 14.4 | -1.04 (-6.74%) | 1,014,564 |
| 21 Jun 2013 | USD | 16.14 | 16.23 | 15.42 | 15.44 | 15.44 | -0.71 (-4.40%) | 255,513 |
| 20 Jun 2013 | USD | 16.3 | 16.58 | 15.85 | 16.15 | 16.15 | -0.31 (-1.88%) | 163,976 |
| 19 Jun 2013 | USD | 16.66 | 16.67 | 16.4 | 16.46 | 16.46 | -0.15 (-0.90%) | 280,758 |
| 18 Jun 2013 | USD | 16.66 | 16.78 | 16.45 | 16.61 | 16.61 | +0.02 (+0.12%) | 72,828 |
| 17 Jun 2013 | USD | 16.7 | 17.0375 | 16.45 | 16.59 | 16.59 | -0.02 (-0.12%) | 256,384 |
| 14 Jun 2013 | USD | 16.75 | 16.82 | 16.53 | 16.61 | 16.61 | -0.11 (-0.66%) | 123,140 |
| 13 Jun 2013 | USD | 16.55 | 16.84 | 16.2 | 16.72 | 16.72 | +0.11 (+0.66%) | 123,372 |
| 12 Jun 2013 | USD | 16.89 | 17.0475 | 16.47 | 16.61 | 16.61 | -0.18 (-1.07%) | 132,536 |
| 11 Jun 2013 | USD | 16.36 | 17.04 | 16.18 | 16.79 | 16.79 | +0.19 (+1.14%) | 368,595 |
| 10 Jun 2013 | USD | 16.68 | 16.89 | 16.22 | 16.6 | 16.6 | -0.07 (-0.42%) | 124,649 |
| 7 Jun 2013 | USD | 16.3 | 16.72 | 16.26 | 16.67 | 16.67 | +0.5 (+3.09%) | 243,783 |
| 6 Jun 2013 | USD | 16.43 | 16.5 | 15.79 | 16.17 | 16.17 | -0.25 (-1.52%) | 420,018 |
| 5 Jun 2013 | USD | 16.56 | 16.68 | 16.25 | 16.42 | 16.42 | -0.21 (-1.26%) | 142,140 |
| 4 Jun 2013 | USD | 16.95 | 17.05 | 16.43 | 16.63 | 16.63 | -0.29 (-1.71%) | 597,229 |
| 3 Jun 2013 | USD | 16.98 | 17.16 | 16.76 | 16.92 | 16.92 | +0.08 (+0.48%) | 328,198 |
| 31 May 2013 | USD | 16.89 | 17.25 | 16.7638 | 16.84 | 16.84 | -0.17 (-1.00%) | 809,751 |
