| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2013 | USD | 15.8599 | 15.9798 | 15.8 | 15.8 | 7.9637 | -0.1 (-0.63%) | 366,743 |
| 3 Oct 2013 | USD | 15.9798 | 16.03 | 15.88 | 15.9002 | 8.0142 | -0.15 (-0.93%) | 682,775 |
| 2 Oct 2013 | USD | 16 | 16.1099 | 15.97 | 16.05 | 8.0897 | -0.02 (-0.12%) | 331,516 |
| 1 Oct 2013 | USD | 16.05 | 16.12 | 16.0101 | 16.07 | 8.0998 | -0.03 (-0.19%) | 441,628 |
| 30 Sep 2013 | USD | 16.0101 | 16.1802 | 15.92 | 16.1001 | 8.1149 | -0.04 (-0.25%) | 632,082 |
| 27 Sep 2013 | USD | 16.26 | 16.3101 | 16.1001 | 16.14 | 8.135 | -0.11 (-0.68%) | 454,103 |
| 26 Sep 2013 | USD | 16.12 | 16.25 | 16.1099 | 16.25 | 8.1905 | +0.13 (+0.81%) | 255,169 |
| 25 Sep 2013 | USD | 16.28 | 16.3219 | 16.12 | 16.12 | 8.125 | -0.19 (-1.17%) | 498,939 |
| 24 Sep 2013 | USD | 16.39 | 16.4292 | 16.3 | 16.3101 | 8.2208 | -0.11 (-0.67%) | 452,455 |
| 23 Sep 2013 | USD | 16.3 | 16.45 | 16.2101 | 16.42 | 8.2762 | +0.07 (+0.43%) | 379,450 |
| 20 Sep 2013 | USD | 16.3399 | 16.4 | 16.2101 | 16.3501 | 8.2409 | +0.06 (+0.37%) | 831,403 |
| 19 Sep 2013 | USD | 16.37 | 16.3998 | 16.16 | 16.29 | 8.2106 | -0.08 (-0.49%) | 540,351 |
| 18 Sep 2013 | USD | 16.3501 | 16.45 | 16.12 | 16.37 | 8.251 | +0.02 (+0.12%) | 678,594 |
| 17 Sep 2013 | USD | 16.1901 | 16.3501 | 16.17 | 16.3501 | 8.2409 | +0.13 (+0.80%) | 416,266 |
| 16 Sep 2013 | USD | 16.3199 | 16.43 | 16.17 | 16.22 | 8.1754 | +0.04 (+0.25%) | 454,759 |
| 13 Sep 2013 | USD | 16.0801 | 16.3501 | 16.05 | 16.1802 | 8.1553 | +0.17 (+1.06%) | 741,119 |
| 12 Sep 2013 | USD | 15.83 | 16.12 | 15.76 | 16.0101 | 8.0696 | -0.057 (-0.71%) | 611,701 |
| 12 Sep 2013 |
|
|||||||
| 11 Sep 2013 | USD | 16.9201 | 16.98 | 16.8701 | 16.93 | 8.1269 | -0.02 (-0.12%) | 615,183 |
| 10 Sep 2013 | USD | 16.8102 | 16.9701 | 16.7902 | 16.9499 | 8.1364 | +0.19 (+1.13%) | 495,883 |
| 9 Sep 2013 | USD | 16.6 | 16.76 | 16.54 | 16.76 | 8.0453 | +0.22 (+1.33%) | 447,979 |
| 6 Sep 2013 | USD | 16.5501 | 16.5601 | 16.41 | 16.54 | 7.9397 | +0.02 (+0.12%) | 756,775 |
| 5 Sep 2013 | USD | 16.5799 | 16.68 | 16.4681 | 16.5201 | 7.9301 | -0.06 (-0.36%) | 677,736 |
| 4 Sep 2013 | USD | 16.45 | 16.59 | 16.39 | 16.5799 | 7.9588 | +0.18 (+1.10%) | 466,438 |
| 3 Sep 2013 | USD | 16.47 | 16.5201 | 16.28 | 16.4 | 7.8725 | +0.07 (+0.43%) | 438,251 |
| 2 Sep 2013 | USD | 16.33 | 16.33 | 16.33 | 16.33 | 7.8389 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 16.4 | 16.5201 | 16.28 | 16.33 | 7.8389 | -0.12 (-0.73%) | 279,772 |
| 29 Aug 2013 | USD | 16.25 | 16.48 | 16.22 | 16.45 | 7.8965 | +0.19 (+1.17%) | 272,786 |
| 28 Aug 2013 | USD | 16.3 | 16.3496 | 16.2 | 16.2601 | 7.8053 | -0.05 (-0.31%) | 278,531 |
| 27 Aug 2013 | USD | 16.3402 | 16.41 | 16.27 | 16.3101 | 7.8293 | -0.12 (-0.73%) | 441,852 |
| 26 Aug 2013 | USD | 16.47 | 16.5701 | 16.3803 | 16.43 | 7.8869 | -0.04 (-0.24%) | 325,272 |
