| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2013 | USD | 20.63 | 20.6388 | 20.3 | 20.39 | 20.39 | -0.06 (-0.29%) | 37,041 |
| 9 Aug 2013 | USD | 20.67 | 20.7 | 20.37 | 20.45 | 20.45 | -0.22 (-1.06%) | 52,321 |
| 8 Aug 2013 | USD | 20.66 | 20.76 | 20.49 | 20.67 | 20.67 | +0.01 (+0.05%) | 44,146 |
| 7 Aug 2013 | USD | 21 | 21.09 | 20.52 | 20.66 | 20.66 | -0.31 (-1.48%) | 71,673 |
| 6 Aug 2013 | USD | 20.98 | 21.09 | 20.76 | 20.97 | 20.97 | -0.2 (-0.94%) | 45,710 |
| 5 Aug 2013 | USD | 21.08 | 21.17 | 20.79 | 21.17 | 21.17 | +0.09 (+0.43%) | 25,231 |
| 2 Aug 2013 | USD | 20.92 | 21.08 | 20.76 | 21.08 | 21.08 | +0.34 (+1.64%) | 39,810 |
| 1 Aug 2013 | USD | 21.2 | 21.41 | 20.45 | 20.74 | 20.74 | -0.61 (-2.86%) | 64,809 |
| 31 Jul 2013 | USD | 21.6 | 21.6 | 21.09 | 21.35 | 21.35 | -0.45 (-2.06%) | 96,246 |
| 30 Jul 2013 | USD | 21.84 | 22.05 | 21.59 | 21.8 | 21.8 | -0.15 (-0.68%) | 38,138 |
| 29 Jul 2013 | USD | 22.07 | 22.07 | 21.6807 | 21.95 | 21.95 | -0.18 (-0.81%) | 47,483 |
| 26 Jul 2013 | USD | 22.01 | 22.15 | 21.87 | 22.13 | 22.13 | +0.08 (+0.36%) | 133,693 |
| 25 Jul 2013 | USD | 22 | 22.05 | 21.46 | 22.05 | 22.05 | +0.01 (+0.05%) | 47,327 |
| 24 Jul 2013 | USD | 22.11 | 22.18 | 21.88 | 22.04 | 22.04 | -0.18 (-0.81%) | 37,697 |
| 23 Jul 2013 | USD | 22.27 | 22.35 | 22.13 | 22.22 | 22.22 | -0.01 (-0.04%) | 63,636 |
| 22 Jul 2013 | USD | 22.38 | 22.49 | 22.17 | 22.23 | 22.23 | +0.01 (+0.05%) | 54,081 |
| 19 Jul 2013 | USD | 22.31 | 22.4 | 22.111 | 22.22 | 22.22 | -0.08 (-0.36%) | 119,099 |
| 18 Jul 2013 | USD | 22.24 | 22.32 | 22.1 | 22.3 | 22.3 | +0.16 (+0.72%) | 31,245 |
| 17 Jul 2013 | USD | 22.25 | 22.3 | 22.12 | 22.14 | 22.14 | -0.1 (-0.45%) | 37,532 |
| 16 Jul 2013 | USD | 22.38 | 22.45 | 22.14 | 22.24 | 22.24 | -0.14 (-0.63%) | 36,903 |
| 15 Jul 2013 | USD | 22.16 | 22.44 | 22.1 | 22.38 | 22.38 | +0.18 (+0.81%) | 66,507 |
| 12 Jul 2013 | USD | 22.23 | 22.5858 | 22.15 | 22.2 | 22.2 | -0.16 (-0.72%) | 58,752 |
| 11 Jul 2013 | USD | 22.4 | 22.48 | 22.1 | 22.36 | 22.36 | +0.31 (+1.41%) | 65,545 |
| 10 Jul 2013 | USD | 22.14 | 22.24 | 21.9 | 22.05 | 22.05 | -0.14 (-0.63%) | 68,978 |
| 9 Jul 2013 | USD | 22.28 | 22.28 | 21.6105 | 22.19 | 22.19 | +0.09 (+0.41%) | 45,113 |
| 8 Jul 2013 | USD | 22.58 | 22.58 | 21.57 | 22.1 | 22.1 | -0.25 (-1.12%) | 50,664 |
| 5 Jul 2013 | USD | 22.65 | 22.65 | 22.07 | 22.35 | 22.35 | -0.45 (-1.97%) | 55,347 |
| 4 Jul 2013 | USD | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
| 3 Jul 2013 | USD | 22.58 | 22.8 | 22.58 | 22.8 | 22.8 | +0.12 (+0.53%) | 22,379 |
| 2 Jul 2013 | USD | 22.6 | 22.759 | 22.51 | 22.68 | 22.68 | +0.02 (+0.09%) | 33,425 |
