| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2013 | USD | 18.93 | 19.07 | 18.72 | 18.79 | 18.79 | +0.04 (+0.21%) | 478,242 |
| 23 Aug 2013 | USD | 19.05 | 19.05 | 18.73 | 18.75 | 18.75 | -0.25 (-1.32%) | 380,956 |
| 22 Aug 2013 | USD | 18.85 | 19.08 | 18.85 | 19 | 19 | +0.15 (+0.80%) | 151,973 |
| 21 Aug 2013 | USD | 19.14 | 19.24 | 18.84 | 18.85 | 18.85 | -0.29 (-1.52%) | 297,089 |
| 20 Aug 2013 | USD | 18.93 | 19.18 | 18.93 | 19.14 | 19.14 | +0.16 (+0.84%) | 291,533 |
| 19 Aug 2013 | USD | 19.14 | 19.1999 | 18.98 | 18.98 | 18.98 | -0.16 (-0.84%) | 422,580 |
| 16 Aug 2013 | USD | 19.03 | 19.41 | 19.03 | 19.14 | 19.14 | +0.04 (+0.21%) | 302,388 |
| 15 Aug 2013 | USD | 19.32 | 19.42 | 19.08 | 19.1 | 19.1 | -0.45 (-2.30%) | 267,689 |
| 14 Aug 2013 | USD | 19.4 | 19.87 | 19.23 | 19.55 | 19.55 | +0.45 (+2.36%) | 559,704 |
| 13 Aug 2013 | USD | 19.24 | 19.24 | 19.02 | 19.1 | 19.1 | -0.14 (-0.73%) | 384,993 |
| 12 Aug 2013 | USD | 18.91 | 19.24 | 18.79 | 19.24 | 19.24 | +0.28 (+1.48%) | 433,225 |
| 9 Aug 2013 | USD | 18.8 | 18.98 | 18.62 | 18.96 | 18.96 | +0.07 (+0.37%) | 519,462 |
| 8 Aug 2013 | USD | 19.19 | 19.39 | 18.69 | 18.89 | 18.89 | -0.25 (-1.31%) | 485,817 |
| 7 Aug 2013 | USD | 19.58 | 19.58 | 19.12 | 19.14 | 19.14 | -0.46 (-2.35%) | 888,143 |
| 6 Aug 2013 | USD | 19.67 | 19.84 | 19.45 | 19.6 | 19.6 | -0.14 (-0.71%) | 342,523 |
| 5 Aug 2013 | USD | 19.89 | 19.95 | 19.58 | 19.74 | 19.74 | -0.23 (-1.15%) | 328,793 |
| 2 Aug 2013 | USD | 19.84 | 20.11 | 19.6201 | 19.97 | 19.97 | +0.01 (+0.05%) | 439,754 |
| 1 Aug 2013 | USD | 20.07 | 20.07 | 19.66 | 19.96 | 19.96 | -0.11 (-0.55%) | 558,459 |
| 31 Jul 2013 | USD | 20.41 | 20.98 | 20.04 | 20.07 | 20.07 | -0.36 (-1.76%) | 435,974 |
| 30 Jul 2013 | USD | 20.45 | 20.52 | 20.19 | 20.43 | 20.43 | +0.11 (+0.54%) | 260,473 |
| 29 Jul 2013 | USD | 20.44 | 20.47 | 20.08 | 20.32 | 20.32 | -0.09 (-0.44%) | 240,542 |
| 26 Jul 2013 | USD | 20.6 | 20.705 | 20.26 | 20.41 | 20.41 | -0.4 (-1.92%) | 256,839 |
| 25 Jul 2013 | USD | 20.8 | 21.015 | 20.64 | 20.81 | 20.81 | -0.07 (-0.34%) | 293,964 |
| 24 Jul 2013 | USD | 20.94 | 21.03 | 20.66 | 20.88 | 20.88 | 0.0 (0.0%) | 235,009 |
| 23 Jul 2013 | USD | 21.26 | 21.325 | 20.81 | 20.88 | 20.88 | -0.36 (-1.69%) | 272,578 |
| 22 Jul 2013 | USD | 21.35 | 21.39 | 21.12 | 21.24 | 21.24 | -0.22 (-1.03%) | 211,095 |
| 19 Jul 2013 | USD | 21.74 | 21.89 | 21.35 | 21.46 | 21.46 | -0.39 (-1.78%) | 298,659 |
| 18 Jul 2013 | USD | 22.01 | 22.19 | 21.64 | 21.85 | 21.85 | -0.22 (-1.00%) | 151,531 |
| 17 Jul 2013 | USD | 22.5 | 22.59 | 21.99 | 22.07 | 22.07 | -0.38 (-1.69%) | 304,608 |
| 16 Jul 2013 | USD | 22.37 | 22.49 | 22.174 | 22.45 | 22.45 | +0.08 (+0.36%) | 241,580 |
