| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2013 | USD | 19.84 | 20.07 | 19.6476 | 19.92 | 19.92 | +0.02 (+0.10%) | 290,472 |
| 15 Jan 2013 | USD | 19.96 | 19.98 | 19.74 | 19.9 | 19.9 | -0.09 (-0.45%) | 386,290 |
| 14 Jan 2013 | USD | 19.96 | 20.13 | 19.84 | 19.99 | 19.99 | +0.01 (+0.05%) | 380,435 |
| 11 Jan 2013 | USD | 19.71 | 20.1556 | 19.6 | 19.98 | 19.98 | +0.42 (+2.15%) | 598,617 |
| 10 Jan 2013 | USD | 19.44 | 19.83 | 19.42 | 19.56 | 19.56 | +0.2 (+1.03%) | 337,212 |
| 9 Jan 2013 | USD | 19.12 | 19.495 | 19.1001 | 19.36 | 19.36 | +0.24 (+1.26%) | 536,276 |
| 8 Jan 2013 | USD | 19.2 | 19.25 | 18.95 | 19.12 | 19.12 | -0.08 (-0.42%) | 331,681 |
| 7 Jan 2013 | USD | 18.75 | 19.38 | 18.62 | 19.2 | 19.2 | +0.52 (+2.78%) | 780,322 |
| 4 Jan 2013 | USD | 18.16 | 18.79 | 18.115 | 18.68 | 18.68 | +0.69 (+3.84%) | 1,229,765 |
| 3 Jan 2013 | USD | 18.07 | 18.29 | 17.9 | 17.99 | 17.99 | 0.0 (0.0%) | 255,221 |
| 2 Jan 2013 | USD | 17.65 | 18.02 | 17.65 | 17.99 | 17.99 | +0.56 (+3.21%) | 415,210 |
| 1 Jan 2013 | USD | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 17.38 | 17.67 | 17.2128 | 17.43 | 17.43 | -0.05 (-0.29%) | 232,411 |
| 28 Dec 2012 | USD | 16.84 | 17.58 | 16.71 | 17.48 | 17.48 | +0.53 (+3.13%) | 384,319 |
| 27 Dec 2012 | USD | 16.87 | 17.15 | 16.82 | 16.95 | 16.95 | +0.06 (+0.36%) | 172,709 |
| 26 Dec 2012 | USD | 16.98 | 17.117 | 16.78 | 16.89 | 16.89 | -0.13 (-0.76%) | 187,973 |
| 25 Dec 2012 | USD | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 16.68 | 17.34 | 16.5046 | 17.02 | 17.02 | +0.29 (+1.73%) | 355,903 |
| 21 Dec 2012 | USD | 16.78 | 17.01 | 16.52 | 16.73 | 16.73 | -0.25 (-1.47%) | 437,046 |
| 20 Dec 2012 | USD | 16.9 | 17.23 | 16.83 | 16.98 | 16.98 | +0.12 (+0.71%) | 335,396 |
| 19 Dec 2012 | USD | 17.04 | 17.18 | 16.84 | 16.86 | 16.86 | -0.28 (-1.63%) | 272,497 |
| 18 Dec 2012 | USD | 16.59 | 17.16 | 16.55 | 17.14 | 17.14 | +0.54 (+3.25%) | 514,614 |
| 17 Dec 2012 | USD | 16.77 | 16.96 | 16.5 | 16.6 | 16.6 | -0.2 (-1.19%) | 512,939 |
| 14 Dec 2012 | USD | 17.2 | 17.2 | 16.7274 | 16.8 | 16.8 | -0.2 (-1.18%) | 400,825 |
| 13 Dec 2012 | USD | 16.9 | 17.1 | 16.6877 | 17 | 17 | +0.03 (+0.18%) | 474,520 |
| 12 Dec 2012 | USD | 17.23 | 17.23 | 16.67 | 16.97 | 16.97 | +0.2 (+1.19%) | 677,964 |
| 11 Dec 2012 | USD | 16.78 | 16.94 | 16.63 | 16.77 | 16.77 | -0.01 (-0.06%) | 375,349 |
| 10 Dec 2012 | USD | 16.78 | 16.95 | 16.52 | 16.78 | 16.78 | -0.06 (-0.36%) | 470,204 |
| 7 Dec 2012 | USD | 16.97 | 17.16 | 16.571 | 16.84 | 16.84 | -0.16 (-0.94%) | 329,408 |
| 6 Dec 2012 | USD | 17.25 | 17.26 | 16.59 | 17 | 17 | -0.25 (-1.45%) | 682,803 |
