| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2013 | USD | 15.88 | 16.055 | 15.28 | 15.47 | 15.47 | +0.02 (+0.13%) | 182,866 |
| 17 Jan 2013 | USD | 15.2 | 15.5698 | 15.08 | 15.45 | 15.45 | +0.34 (+2.25%) | 49,529 |
| 16 Jan 2013 | USD | 15.33 | 15.33 | 15 | 15.11 | 15.11 | -0.21 (-1.37%) | 82,377 |
| 15 Jan 2013 | USD | 15.24 | 15.54 | 15.03 | 15.32 | 15.32 | -0.04 (-0.26%) | 97,698 |
| 14 Jan 2013 | USD | 15.86 | 16.12 | 15.0902 | 15.36 | 15.36 | -0.52 (-3.27%) | 155,984 |
| 11 Jan 2013 | USD | 16.46 | 16.46 | 15.53 | 15.88 | 15.88 | -0.58 (-3.52%) | 92,945 |
| 10 Jan 2013 | USD | 16.17 | 16.46 | 15.82 | 16.46 | 16.46 | +0.36 (+2.24%) | 51,243 |
| 9 Jan 2013 | USD | 15.64 | 16.13 | 15.47 | 16.1 | 16.1 | +0.4 (+2.55%) | 56,191 |
| 8 Jan 2013 | USD | 16.08 | 16.11 | 15.64 | 15.7 | 15.7 | -0.46 (-2.84%) | 75,491 |
| 7 Jan 2013 | USD | 16.08 | 16.33 | 15.61 | 16.1596 | 16.1596 | -0.04 (-0.25%) | 89,406 |
| 4 Jan 2013 | USD | 15.79 | 16.38 | 15.66 | 16.2 | 16.2 | +0.5 (+3.18%) | 146,171 |
| 3 Jan 2013 | USD | 15.86 | 15.87 | 15.33 | 15.7 | 15.7 | -0.19 (-1.20%) | 81,764 |
| 2 Jan 2013 | USD | 15.02 | 15.98 | 15.01 | 15.89 | 15.89 | +1.18 (+8.02%) | 144,076 |
| 1 Jan 2013 | USD | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 14.58 | 14.73 | 14.44 | 14.71 | 14.71 | +0.1 (+0.68%) | 144,025 |
| 28 Dec 2012 | USD | 14.66 | 14.96 | 14.58 | 14.61 | 14.61 | -0.16 (-1.08%) | 51,276 |
| 27 Dec 2012 | USD | 15.07 | 15.34 | 14.5 | 14.77 | 14.77 | -0.23 (-1.53%) | 48,414 |
| 26 Dec 2012 | USD | 15.08 | 15.36 | 14.94 | 15 | 15 | -0.13 (-0.86%) | 74,572 |
| 25 Dec 2012 | USD | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 15.15 | 15.22 | 14.97 | 15.13 | 15.13 | -0.02 (-0.13%) | 28,352 |
| 21 Dec 2012 | USD | 15.36 | 15.39 | 14.69 | 15.15 | 15.15 | -0.3 (-1.94%) | 197,378 |
| 20 Dec 2012 | USD | 15.33 | 15.47 | 15.12 | 15.45 | 15.45 | +0.15 (+0.98%) | 95,048 |
| 19 Dec 2012 | USD | 15.32 | 15.66 | 15.04 | 15.3 | 15.3 | +0.03 (+0.20%) | 171,279 |
| 18 Dec 2012 | USD | 15.21 | 15.73 | 14.745 | 15.27 | 15.27 | +0.11 (+0.73%) | 140,245 |
| 17 Dec 2012 | USD | 14.67 | 15.16 | 14.58 | 15.16 | 15.16 | +0.58 (+3.98%) | 58,407 |
| 14 Dec 2012 | USD | 14.62 | 14.75 | 14.51 | 14.58 | 14.58 | -0.05 (-0.34%) | 45,331 |
| 13 Dec 2012 | USD | 14.76 | 14.85 | 14.59 | 14.63 | 14.63 | -0.16 (-1.08%) | 79,703 |
| 12 Dec 2012 | USD | 14.76 | 15.04 | 14.71 | 14.79 | 14.79 | +0.01 (+0.07%) | 58,356 |
| 11 Dec 2012 | USD | 14.6 | 14.78 | 14.43 | 14.78 | 14.78 | +0.3 (+2.07%) | 73,129 |
| 10 Dec 2012 | USD | 14.42 | 14.63 | 14.32 | 14.48 | 14.48 | +0.06 (+0.42%) | 84,413 |
