| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2013 | USD | 17.58 | 18.048 | 17.3456 | 17.35 | 17.35 | +0.1 (+0.58%) | 3,238 |
| 15 Jul 2013 | USD | 17.6 | 17.6 | 17.24 | 17.25 | 17.25 | -0.414 (-2.34%) | 12,591 |
| 12 Jul 2013 | USD | 17.94 | 17.94 | 17.61 | 17.664 | 17.664 | -0.076 (-0.43%) | 4,060 |
| 11 Jul 2013 | USD | 17.6 | 17.74 | 17.55 | 17.74 | 17.74 | +0.1 (+0.57%) | 4,326 |
| 10 Jul 2013 | USD | 17.5 | 17.67 | 17.42 | 17.64 | 17.64 | +0.07 (+0.40%) | 7,900 |
| 9 Jul 2013 | USD | 17.36 | 17.58 | 17.36 | 17.57 | 17.57 | +0.48 (+2.81%) | 6,746 |
| 8 Jul 2013 | USD | 17.32 | 17.32 | 17.09 | 17.09 | 17.09 | +0.04 (+0.23%) | 2,790 |
| 5 Jul 2013 | USD | 17.33 | 18.25 | 17.05 | 17.05 | 17.05 | -0.29 (-1.67%) | 7,290 |
| 4 Jul 2013 | USD | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.0 (0.0%) | 0 |
| 3 Jul 2013 | USD | 17.379 | 17.45 | 17.312 | 17.34 | 17.34 | +0.17 (+0.99%) | 7,299 |
| 2 Jul 2013 | USD | 17.2 | 17.3 | 17.09 | 17.17 | 17.17 | +0.05 (+0.29%) | 7,009 |
| 1 Jul 2013 | USD | 17.25 | 17.63 | 17.0983 | 17.12 | 17.12 | +0.07 (+0.41%) | 6,700 |
| 28 Jun 2013 | USD | 17.66 | 17.66 | 17.035 | 17.05 | 17.05 | -0.61 (-3.45%) | 20,635 |
| 27 Jun 2013 | USD | 17.65 | 17.67 | 17.5 | 17.66 | 17.66 | -0.01 (-0.06%) | 6,075 |
| 26 Jun 2013 | USD | 18 | 18 | 17.65 | 17.6701 | 17.6701 | -0.22 (-1.23%) | 8,550 |
| 25 Jun 2013 | USD | 17.83 | 18.02 | 17.8 | 17.89 | 17.89 | -0.11 (-0.61%) | 4,040 |
| 24 Jun 2013 | USD | 18.11 | 18.11 | 17.5231 | 18 | 18 | -0.307 (-1.68%) | 35,148 |
| 21 Jun 2013 | USD | 18.39 | 18.48 | 18.3 | 18.307 | 18.307 | -0.113 (-0.61%) | 8,678 |
| 20 Jun 2013 | USD | 18.73 | 18.74 | 18.33 | 18.42 | 18.42 | -0.23 (-1.23%) | 15,300 |
| 19 Jun 2013 | USD | 18.41 | 18.75 | 18.26 | 18.65 | 18.65 | +0.401 (+2.20%) | 18,475 |
| 18 Jun 2013 | USD | 18.13 | 18.28 | 18.03 | 18.2489 | 18.2489 | +0.139 (+0.77%) | 34,225 |
| 17 Jun 2013 | USD | 18.09 | 18.119 | 17.79 | 18.11 | 18.11 | +0.04 (+0.22%) | 3,969 |
| 14 Jun 2013 | USD | 18.09 | 18.1 | 17.9 | 18.07 | 18.07 | +0.082 (+0.46%) | 7,948 |
| 13 Jun 2013 | USD | 18.14 | 18.14 | 17.9001 | 17.9881 | 17.9881 | -0.152 (-0.84%) | 13,956 |
| 12 Jun 2013 | USD | 18.3 | 18.47 | 18.0225 | 18.14 | 18.14 | -0.31 (-1.68%) | 9,219 |
| 11 Jun 2013 | USD | 18.59 | 18.59 | 18.32 | 18.45 | 18.45 | +0.096 (+0.53%) | 12,480 |
| 10 Jun 2013 | USD | 18.39 | 18.529 | 18.131 | 18.3536 | 18.3536 | -0.286 (-1.54%) | 44,102 |
| 7 Jun 2013 | USD | 18.7 | 18.74 | 18.44 | 18.64 | 18.64 | -0.039 (-0.21%) | 44,900 |
| 6 Jun 2013 | USD | 18.91 | 18.91 | 18.43 | 18.679 | 18.679 | +0.059 (+0.32%) | 35,246 |
| 5 Jun 2013 | USD | 18.74 | 18.7776 | 18.56 | 18.62 | 18.62 | -0.37 (-1.95%) | 27,862 |
