| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2013 | USD | 13.28 | 13.5 | 12.69 | 12.86 | 154.32 | -0.42 (-3.16%) | 66,599 |
| 24 Sep 2013 | USD | 12.78 | 13.73 | 12.78 | 13.28 | 159.36 | +0.45 (+3.51%) | 271,759 |
| 23 Sep 2013 | USD | 13.17 | 13.494 | 12.77 | 12.83 | 153.96 | -0.42 (-3.17%) | 93,218 |
| 20 Sep 2013 | USD | 13.8 | 13.8899 | 13.02 | 13.25 | 159 | -0.57 (-4.12%) | 238,646 |
| 19 Sep 2013 | USD | 14.01 | 14.145 | 13.63 | 13.82 | 165.84 | -0.17 (-1.22%) | 41,783 |
| 18 Sep 2013 | USD | 14.14 | 14.34 | 13.9 | 13.99 | 167.88 | -0.19 (-1.34%) | 76,995 |
| 17 Sep 2013 | USD | 14 | 14.18 | 13.95 | 14.18 | 170.16 | +0.22 (+1.58%) | 56,225 |
| 16 Sep 2013 | USD | 13.81 | 14.13 | 13.55 | 13.96 | 167.52 | +0.25 (+1.82%) | 100,548 |
| 13 Sep 2013 | USD | 14.08 | 14.426 | 13.6001 | 13.71 | 164.52 | -0.29 (-2.07%) | 69,201 |
| 12 Sep 2013 | USD | 14.14 | 14.3 | 13.95 | 14 | 168 | -0.19 (-1.34%) | 32,491 |
| 11 Sep 2013 | USD | 14.45 | 14.71 | 13.95 | 14.19 | 170.28 | -0.25 (-1.73%) | 84,061 |
| 10 Sep 2013 | USD | 14.38 | 14.68 | 14.05 | 14.44 | 173.28 | +0.23 (+1.62%) | 118,802 |
| 9 Sep 2013 | USD | 14.04 | 14.25 | 14 | 14.21 | 170.52 | +0.27 (+1.94%) | 56,890 |
| 6 Sep 2013 | USD | 14.15 | 14.3599 | 13.68 | 13.94 | 167.28 | -0.22 (-1.55%) | 51,707 |
| 5 Sep 2013 | USD | 13.68 | 14.42 | 13.61 | 14.16 | 169.92 | +0.5 (+3.66%) | 81,035 |
| 4 Sep 2013 | USD | 13.76 | 13.93 | 13.5 | 13.66 | 163.92 | -0.12 (-0.87%) | 103,591 |
| 3 Sep 2013 | USD | 14.07 | 14.07 | 13.58 | 13.78 | 165.36 | +0.03 (+0.22%) | 67,204 |
| 2 Sep 2013 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 165 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 13.98 | 14 | 13.6 | 13.75 | 165 | -0.29 (-2.07%) | 87,266 |
| 29 Aug 2013 | USD | 13.7 | 14.47 | 13.556 | 14.04 | 168.48 | +0.32 (+2.33%) | 52,480 |
| 28 Aug 2013 | USD | 13.37 | 14 | 13.34 | 13.72 | 164.64 | +0.29 (+2.16%) | 56,158 |
| 27 Aug 2013 | USD | 13.73 | 13.94 | 13.41 | 13.43 | 161.16 | -0.48 (-3.45%) | 122,718 |
| 26 Aug 2013 | USD | 14.21 | 14.48 | 13.91 | 13.91 | 166.92 | -0.22 (-1.56%) | 59,653 |
| 23 Aug 2013 | USD | 14.67 | 14.67 | 14.02 | 14.13 | 169.56 | -0.57 (-3.88%) | 62,350 |
| 22 Aug 2013 | USD | 14.27 | 14.71 | 14.27 | 14.7 | 176.4 | +0.52 (+3.67%) | 43,044 |
| 21 Aug 2013 | USD | 13.69 | 14.4 | 13.6 | 14.18 | 170.16 | +0.46 (+3.35%) | 72,365 |
| 20 Aug 2013 | USD | 13.57 | 13.9 | 13.57 | 13.72 | 164.64 | +0.19 (+1.40%) | 57,464 |
| 19 Aug 2013 | USD | 13.45 | 13.85 | 13.45 | 13.53 | 162.36 | +0.156 (+1.17%) | 100,299 |
| 16 Aug 2013 | USD | 14.37 | 14.49 | 13.19 | 13.374 | 160.488 | -1.096 (-7.57%) | 340,167 |
| 15 Aug 2013 | USD | 14.7 | 14.75 | 14.26 | 14.47 | 173.64 | -0.48 (-3.21%) | 164,795 |
