| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2013 | USD | 18.68 | 18.78 | 18.33 | 18.6 | 18.6 | -0.13 (-0.69%) | 655,070 |
| 1 Feb 2013 | USD | 18.71 | 18.99 | 18.46 | 18.73 | 18.73 | +0.16 (+0.86%) | 341,553 |
| 31 Jan 2013 | USD | 18.53 | 18.69 | 18.32 | 18.57 | 18.57 | -0.02 (-0.11%) | 517,406 |
| 30 Jan 2013 | USD | 18.52 | 18.9799 | 18.5 | 18.59 | 18.59 | +0.11 (+0.60%) | 518,838 |
| 29 Jan 2013 | USD | 18.5 | 18.63 | 18.3 | 18.48 | 18.48 | +0.03 (+0.16%) | 542,754 |
| 28 Jan 2013 | USD | 18.25 | 18.5 | 17.92 | 18.45 | 18.45 | +0.17 (+0.93%) | 532,893 |
| 25 Jan 2013 | USD | 18.41 | 18.5 | 17.8 | 18.28 | 18.28 | -0.12 (-0.65%) | 1,121,587 |
| 24 Jan 2013 | USD | 18.39 | 18.6564 | 18.27 | 18.4 | 18.4 | -0.02 (-0.11%) | 260,833 |
| 23 Jan 2013 | USD | 18.74 | 18.83 | 18.03 | 18.42 | 18.42 | -0.2 (-1.07%) | 488,855 |
| 22 Jan 2013 | USD | 18.47 | 18.7 | 17.91 | 18.62 | 18.62 | +0.12 (+0.65%) | 568,603 |
| 21 Jan 2013 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 18 Jan 2013 | USD | 17.65 | 18.73 | 17.65 | 18.5 | 18.5 | +0.94 (+5.35%) | 533,973 |
| 17 Jan 2013 | USD | 17.06 | 17.62 | 17 | 17.56 | 17.56 | +0.56 (+3.29%) | 628,719 |
| 16 Jan 2013 | USD | 17.01 | 17.23 | 16.46 | 17 | 17 | -0.13 (-0.76%) | 402,382 |
| 15 Jan 2013 | USD | 16.97 | 17.13 | 16.71 | 17.13 | 17.13 | +0.13 (+0.76%) | 286,157 |
| 14 Jan 2013 | USD | 17.56 | 17.58 | 16.6 | 17 | 17 | 0.0 (0.0%) | 510,956 |
| 11 Jan 2013 | USD | 17.25 | 17.34 | 16.78 | 17 | 17 | -0.2 (-1.16%) | 383,542 |
| 10 Jan 2013 | USD | 16.4 | 17.73 | 16.24 | 17.2 | 17.2 | +0.72 (+4.37%) | 1,217,310 |
| 9 Jan 2013 | USD | 16.53 | 16.6 | 16.29 | 16.48 | 16.48 | +0.17 (+1.04%) | 511,638 |
| 8 Jan 2013 | USD | 16.29 | 16.55 | 16.18 | 16.31 | 16.31 | +0.06 (+0.37%) | 329,359 |
| 7 Jan 2013 | USD | 16.2 | 16.44 | 16.01 | 16.25 | 16.25 | -0.06 (-0.37%) | 496,173 |
| 4 Jan 2013 | USD | 16.35 | 16.54 | 16.12 | 16.31 | 16.31 | +0.09 (+0.55%) | 165,635 |
| 3 Jan 2013 | USD | 16.44 | 16.47 | 15.99 | 16.22 | 16.22 | -0.17 (-1.04%) | 318,350 |
| 2 Jan 2013 | USD | 16 | 16.78 | 15.86 | 16.39 | 16.39 | +0.75 (+4.80%) | 454,500 |
| 1 Jan 2013 | USD | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 15.71 | 15.74 | 15.26 | 15.64 | 15.64 | -0.05 (-0.32%) | 318,177 |
| 28 Dec 2012 | USD | 15.66 | 15.88 | 15.51 | 15.69 | 15.69 | -0.04 (-0.25%) | 210,407 |
| 27 Dec 2012 | USD | 15.81 | 16.03 | 15.59 | 15.73 | 15.73 | -0.07 (-0.44%) | 77,366 |
| 26 Dec 2012 | USD | 15.86 | 16.1 | 15.63 | 15.8 | 15.8 | +0.02 (+0.13%) | 151,061 |
| 25 Dec 2012 | USD | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.0 (0.0%) | 0 |
