| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2013 | USD | 17.76 | 17.86 | 17.58 | 17.58 | 8.79 | -0.34 (-1.90%) | 171,458 |
| 7 Oct 2013 | USD | 17.67 | 17.94 | 17.6021 | 17.92 | 8.96 | +0.16 (+0.90%) | 163,950 |
| 4 Oct 2013 | USD | 17.69 | 17.8699 | 17.67 | 17.76 | 8.88 | +0.2 (+1.14%) | 150,618 |
| 3 Oct 2013 | USD | 17.6 | 17.6133 | 17.5 | 17.56 | 8.78 | +0.06 (+0.34%) | 129,127 |
| 2 Oct 2013 | USD | 17.56 | 17.59 | 17.4 | 17.5 | 8.75 | +0.1 (+0.57%) | 124,872 |
| 1 Oct 2013 | USD | 17.29 | 17.4 | 17.27 | 17.4 | 8.7 | +0.28 (+1.64%) | 149,453 |
| 30 Sep 2013 | USD | 16.95 | 17.17 | 16.9074 | 17.12 | 8.56 | -0.08 (-0.47%) | 105,223 |
| 27 Sep 2013 | USD | 17.27 | 17.32 | 17.16 | 17.2 | 8.6 | -0.03 (-0.17%) | 122,536 |
| 26 Sep 2013 | USD | 17.07 | 17.29 | 17.07 | 17.23 | 8.615 | -0.1 (-0.58%) | 163,901 |
| 25 Sep 2013 | USD | 17.25 | 17.35 | 17.2 | 17.33 | 8.665 | +0.08 (+0.46%) | 96,204 |
| 24 Sep 2013 | USD | 17.21 | 17.3283 | 17.18 | 17.25 | 8.625 | +0.25 (+1.47%) | 171,186 |
| 23 Sep 2013 | USD | 17.04 | 17.1 | 16.95 | 17 | 8.5 | -0.24 (-1.39%) | 211,749 |
| 20 Sep 2013 | USD | 17.39 | 17.42 | 17.14 | 17.24 | 8.62 | -0.44 (-2.49%) | 248,031 |
| 19 Sep 2013 | USD | 17.78 | 17.78 | 17.6 | 17.68 | 8.84 | -0.22 (-1.23%) | 176,371 |
| 18 Sep 2013 | USD | 17.39 | 17.96 | 17.3 | 17.9 | 8.95 | +0.34 (+1.94%) | 452,247 |
| 17 Sep 2013 | USD | 17.65 | 17.69 | 17.46 | 17.56 | 8.78 | +0.05 (+0.29%) | 311,181 |
| 16 Sep 2013 | USD | 17.61 | 17.68 | 17.4301 | 17.51 | 8.755 | +0.53 (+3.12%) | 399,828 |
| 13 Sep 2013 | USD | 16.99 | 17.07 | 16.94 | 16.98 | 8.49 | 0.0 (0.0%) | 162,157 |
| 12 Sep 2013 | USD | 16.88 | 17.0702 | 16.87 | 16.98 | 8.49 | +0.18 (+1.07%) | 274,863 |
| 11 Sep 2013 | USD | 16.64 | 16.85 | 16.61 | 16.8 | 8.4 | +0.27 (+1.63%) | 266,394 |
| 10 Sep 2013 | USD | 16.77 | 16.78 | 16.34 | 16.53 | 8.265 | -0.17 (-1.02%) | 298,167 |
| 9 Sep 2013 | USD | 16.44 | 16.7 | 16.4 | 16.7 | 8.35 | +0.78 (+4.90%) | 481,589 |
| 6 Sep 2013 | USD | 16.19 | 16.19 | 15.5001 | 15.92 | 7.96 | -0.24 (-1.49%) | 391,428 |
| 5 Sep 2013 | USD | 16.17 | 16.3 | 16.096 | 16.16 | 8.08 | +0.28 (+1.76%) | 277,638 |
| 4 Sep 2013 | USD | 15.75 | 15.99 | 15.699 | 15.88 | 7.94 | +0.02 (+0.13%) | 251,527 |
| 3 Sep 2013 | USD | 15.77 | 15.94 | 15.73 | 15.86 | 7.93 | +0.44 (+2.85%) | 312,264 |
| 2 Sep 2013 | USD | 15.42 | 15.42 | 15.42 | 15.42 | 7.71 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 15.44 | 15.47 | 15.3 | 15.42 | 7.71 | -0.27 (-1.72%) | 127,765 |
| 29 Aug 2013 | USD | 15.47 | 15.69 | 15.44 | 15.69 | 7.845 | +0.14 (+0.90%) | 238,278 |
| 28 Aug 2013 | USD | 15.34 | 15.73 | 15.3284 | 15.55 | 7.775 | +0.59 (+3.94%) | 374,896 |
