| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | USD | 18.3 | 18.37 | 18.22 | 18.34 | 18.34 | +0.11 (+0.60%) | 169,889 |
| 24 Sep 2013 | USD | 18.2 | 18.24 | 18.06 | 18.23 | 18.23 | +0.03 (+0.16%) | 83,561 |
| 23 Sep 2013 | USD | 18.12 | 18.2 | 18.1 | 18.2 | 18.2 | +0.06 (+0.33%) | 79,761 |
| 20 Sep 2013 | USD | 18.2 | 18.2 | 18 | 18.14 | 18.14 | -0.03 (-0.17%) | 112,588 |
| 19 Sep 2013 | USD | 18.04 | 18.26 | 18.001 | 18.17 | 18.17 | -0.03 (-0.16%) | 118,639 |
| 18 Sep 2013 | USD | 17.84 | 18.21 | 17.6 | 18.2 | 18.2 | +0.3 (+1.68%) | 280,510 |
| 17 Sep 2013 | USD | 17.89 | 17.97 | 17.84 | 17.9 | 17.9 | -0.11 (-0.61%) | 102,676 |
| 16 Sep 2013 | USD | 18.16 | 18.16 | 18 | 18.01 | 18.01 | -0.19 (-1.04%) | 184,251 |
| 13 Sep 2013 | USD | 18.05 | 18.2 | 18.05 | 18.2 | 18.2 | +0.17 (+0.94%) | 53,290 |
| 12 Sep 2013 | USD | 18.13 | 18.13 | 17.955 | 18.03 | 18.03 | -0.19 (-1.04%) | 161,900 |
| 11 Sep 2013 | USD | 18 | 18.23 | 17.92 | 18.22 | 18.22 | +0.21 (+1.17%) | 198,410 |
| 10 Sep 2013 | USD | 17.81 | 18.03 | 17.81 | 18.01 | 18.01 | +0.18 (+1.01%) | 134,518 |
| 9 Sep 2013 | USD | 17.61 | 17.84 | 17.57 | 17.83 | 17.83 | +0.12 (+0.68%) | 183,574 |
| 6 Sep 2013 | USD | 17.67 | 17.79 | 17.5201 | 17.71 | 17.71 | +0.14 (+0.80%) | 289,785 |
| 5 Sep 2013 | USD | 17.41 | 17.6199 | 17.36 | 17.57 | 17.57 | +0.29 (+1.68%) | 114,285 |
| 4 Sep 2013 | USD | 17.1 | 17.33 | 17.0601 | 17.28 | 17.28 | +0.08 (+0.47%) | 203,627 |
| 3 Sep 2013 | USD | 17.33 | 17.48 | 17.12 | 17.2 | 17.2 | -0.05 (-0.29%) | 287,353 |
| 2 Sep 2013 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 17.15 | 17.31 | 17.13 | 17.25 | 17.25 | +0.22 (+1.29%) | 125,099 |
| 29 Aug 2013 | USD | 17.11 | 17.13 | 17 | 17.03 | 17.03 | -0.08 (-0.47%) | 191,465 |
| 28 Aug 2013 | USD | 17.17 | 17.2 | 17 | 17.11 | 17.11 | -0.04 (-0.23%) | 215,511 |
| 27 Aug 2013 | USD | 17.5 | 17.515 | 17.13 | 17.15 | 17.15 | -0.57 (-3.22%) | 692,163 |
| 26 Aug 2013 | USD | 17.69 | 17.89 | 17.69 | 17.72 | 17.72 | -0.06 (-0.34%) | 172,864 |
| 23 Aug 2013 | USD | 17.85 | 17.929 | 17.6801 | 17.78 | 17.78 | -0.19 (-1.06%) | 409,509 |
| 22 Aug 2013 | USD | 18.05 | 18.1799 | 17.96 | 17.97 | 17.97 | +0.11 (+0.62%) | 389,846 |
| 21 Aug 2013 | USD | 18.21 | 18.28 | 17.85 | 17.86 | 17.86 | -0.38 (-2.08%) | 1,041,981 |
| 20 Aug 2013 | USD | 18.48 | 18.48 | 18.21 | 18.24 | 18.24 | -0.29 (-1.57%) | 970,966 |
| 19 Aug 2013 | USD | 18.57 | 18.75 | 18.53 | 18.53 | 18.53 | +0.09 (+0.49%) | 144,059 |
| 16 Aug 2013 | USD | 18.6 | 18.9 | 18.41 | 18.44 | 18.44 | -0.11 (-0.59%) | 167,966 |
| 15 Aug 2013 | USD | 18.78 | 18.78 | 18.48 | 18.55 | 18.55 | -0.07 (-0.38%) | 124,412 |
